Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 Media
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 Media | 995.6 | 930.6 | 35.8 | 11.2 | 324.5 | 1.9 | 34.9 | 0.2 | 1.8 |
STOXX Global 1800 | 75,714.3 | 69,622.8 | 38.7 | 12.1 | 3,434.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Media | 100.0 |
---|
Country weighting
USA | 72.7 |
---|---|
UK | 13.5 |
Netherlands | 6.5 |
France | 3.7 |
Japan | 2.8 |
Germany | 0.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 Media | 2.2 | 28.5 | 45.6 | -5.5 | 40.4 | N/A | N/A | 46.2 | -1.9 | 7.1 |
STOXX Global 1800 | -2.1 | 16.3 | 33.4 | 19.3 | 73.9 | N/A | N/A | 33.8 | 6.1 | 11.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 Media | N/A | N/A | 14.8 | 23.9 | 24.1 | N/A | N/A | 2.4 | -0.2 | 0.2 |
STOXX Global 1800 | N/A | N/A | 10.8 | 15.2 | 18.0 | N/A | N/A | 2.6 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 Media | 0.5 | 0.7 | 0.7 | 0.8 | 0.8 | 14.5 | 11.2 | 11.0 | 15.3 | 14.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 Media | 1.0 | 0.9 | 0.9 | 1.2 | 1.1 | 3.3 | 1.1 | 0.8 | -0.5 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
SUPERSECTOR INDICES
STOXX Global 1800 Media
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 Media | 63.7 | 44.7 | 46.2 | 46.2 | 4.7 | 1.1 | 3.1 | 27.1 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 1.9 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global 1800 Media | |
---|---|
694137600000 | 100 |
694224000000 | 100 |
694310400000 | 99.49 |
694396800000 | 100.25 |
694656000000 | 101.39 |
694742400000 | 101.03 |
694828800000 | 101.18 |
694915200000 | 101.32 |
695001600000 | 100.78 |
695260800000 | 101.21 |
695347200000 | 101.87 |
695433600000 | 102.9 |
695520000000 | 102.7 |
695606400000 | 102.38 |
695865600000 | 102.15 |
695952000000 | 102.18 |
696038400000 | 102.25 |
696124800000 | 101.42 |
696211200000 | 101.5 |
696470400000 | 101.37 |
696556800000 | 101.66 |
696643200000 | 101.23 |
696729600000 | 101.28 |
696816000000 | 101.4 |
697075200000 | 101.7 |
697161600000 | 102.78 |
697248000000 | 103.72 |
697334400000 | 103.93 |
697420800000 | 104.12 |
697680000000 | 103.98 |
697766400000 | 103.99 |
697852800000 | 104.35 |
697939200000 | 104.29 |
698025600000 | 104.64 |
698284800000 | 104.77 |
698371200000 | 104.4 |
698457600000 | 104.48 |
698544000000 | 106.21 |
698630400000 | 106.12 |
698889600000 | 107.02 |
698976000000 | 106.1 |
699062400000 | 106.96 |
699148800000 | 106.99 |
699235200000 | 107.16 |
699494400000 | 107.4 |
699580800000 | 107.5 |
699667200000 | 106.76 |
699753600000 | 106.27 |
699840000000 | 105.83 |
700099200000 | 105.88 |
700185600000 | 106.1 |
700272000000 | 105.6 |
700358400000 | 104.63 |
700444800000 | 104.42 |
700704000000 | 103.88 |
700790400000 | 105.66 |
700876800000 | 105.21 |
700963200000 | 105.66 |
701049600000 | 105.98 |
701308800000 | 105.29 |
701395200000 | 105.26 |
701481600000 | 105.11 |
701568000000 | 105.37 |
701654400000 | 104.96 |
701913600000 | 104.66 |
702000000000 | 104.37 |
702086400000 | 103.16 |
702172800000 | 103.73 |
702259200000 | 103.82 |
702518400000 | 104.99 |
702604800000 | 104.43 |
702691200000 | 102.12 |
702777600000 | 103.79 |
702864000000 | 105.86 |
703123200000 | 105.61 |
703209600000 | 107.19 |
703296000000 | 109.24 |
703382400000 | 109.98 |
703468800000 | 109.98 |
703728000000 | 109.07 |
703814400000 | 108.52 |
703900800000 | 108.7 |
703987200000 | 109.42 |
704073600000 | 109.71 |
704332800000 | 109.71 |
704419200000 | 109.88 |
704505600000 | 111.09 |
704592000000 | 111.18 |
704678400000 | 111.02 |
704937600000 | 111.35 |
705024000000 | 111.78 |
705110400000 | 112.44 |
705196800000 | 112.49 |
705283200000 | 113.18 |
705542400000 | 113.65 |
705628800000 | 113.65 |
705715200000 | 114.23 |
705801600000 | 113.48 |
705888000000 | 112.44 |
706147200000 | 113.89 |
706233600000 | 114.26 |
706320000000 | 114.14 |
706406400000 | 113.47 |
706492800000 | 113.34 |
706752000000 | 113.39 |
706838400000 | 112.8 |
706924800000 | 111.99 |
707011200000 | 112.49 |
707097600000 | 113.38 |
707356800000 | 113.75 |
707443200000 | 114.13 |
707529600000 | 113.99 |
707616000000 | 113.82 |
707702400000 | 113.83 |
707961600000 | 113.46 |
708048000000 | 112.4 |
708134400000 | 111.72 |
708220800000 | 111.57 |
708307200000 | 111.87 |
708566400000 | 111.73 |
708652800000 | 111.7 |
708739200000 | 110.12 |
708825600000 | 109.21 |
708912000000 | 110.68 |
709171200000 | 109.98 |
709257600000 | 110.23 |
709344000000 | 109.97 |
709430400000 | 110.3 |
709516800000 | 109.79 |
709776000000 | 110.61 |
709862400000 | 110.78 |
709948800000 | 111.52 |
710035200000 | 111.47 |
710121600000 | 111.88 |
710380800000 | 110.72 |
710467200000 | 110.97 |
710553600000 | 110.79 |
710640000000 | 110.47 |
710726400000 | 111.24 |
710985600000 | 111.38 |
711072000000 | 111.31 |
711158400000 | 111.89 |
711244800000 | 112.59 |
711331200000 | 111.89 |
711590400000 | 109.44 |
711676800000 | 109.19 |
711763200000 | 108.05 |
711849600000 | 108.21 |
711936000000 | 107.7 |
712195200000 | 107.31 |
712281600000 | 108.92 |
712368000000 | 110.55 |
712454400000 | 110.86 |
712540800000 | 110.77 |
712800000000 | 111.17 |
712886400000 | 111.31 |
712972800000 | 110.71 |
713059200000 | 110.38 |
713145600000 | 110.61 |
713404800000 | 110.27 |
713491200000 | 109.9 |
713577600000 | 109.65 |
713664000000 | 110.14 |
713750400000 | 110.82 |
714009600000 | 111.06 |
714096000000 | 110.8 |
714182400000 | 110.36 |
714268800000 | 110.5 |
714355200000 | 111.23 |
714614400000 | 109.98 |
714700800000 | 109.58 |
714787200000 | 110.26 |
714873600000 | 110.25 |
714960000000 | 111.07 |
715219200000 | 111.63 |
715305600000 | 111.97 |
715392000000 | 112.61 |
715478400000 | 113.61 |
715564800000 | 113.9 |
715824000000 | 114 |
715910400000 | 112.99 |
715996800000 | 111.94 |
716083200000 | 112.5 |
716169600000 | 112.83 |
716428800000 | 113.46 |
716515200000 | 111.7 |
716601600000 | 110.25 |
716688000000 | 111.79 |
716774400000 | 112.19 |
717033600000 | 110.78 |
717120000000 | 110.46 |
717206400000 | 110.09 |
717292800000 | 111.33 |
717379200000 | 111.28 |
717638400000 | 111.3 |
717724800000 | 112.45 |
717811200000 | 112.27 |
717897600000 | 111.28 |
717984000000 | 110.26 |
718243200000 | 107.46 |
718329600000 | 107.9 |
718416000000 | 107.82 |
718502400000 | 106.88 |
718588800000 | 106.12 |
718848000000 | 106.53 |
718934400000 | 107.38 |
719020800000 | 106.99 |
719107200000 | 105.94 |
719193600000 | 104.77 |
719452800000 | 104.28 |
719539200000 | 105.23 |
719625600000 | 105.06 |
719712000000 | 105.86 |
719798400000 | 105.75 |
720057600000 | 105.43 |
720144000000 | 105.79 |
720230400000 | 105.41 |
720316800000 | 105.95 |
720403200000 | 106.08 |
720662400000 | 106.21 |
720748800000 | 107.02 |
720835200000 | 107.02 |
720921600000 | 107.67 |
721008000000 | 106.88 |
721267200000 | 106.87 |
721353600000 | 106.52 |
721440000000 | 106.65 |
721526400000 | 107.45 |
721612800000 | 107.83 |
721872000000 | 106.4 |
721958400000 | 105.78 |
722044800000 | 106.3 |
722131200000 | 106.84 |
722217600000 | 106.5 |
722476800000 | 107.14 |
722563200000 | 107.13 |
722649600000 | 108.21 |
722736000000 | 108.58 |
722822400000 | 108.55 |
723081600000 | 109.22 |
723168000000 | 110.25 |
723254400000 | 110.25 |
723340800000 | 110.43 |
723427200000 | 110.45 |
723686400000 | 111.65 |
723772800000 | 111.9 |
723859200000 | 111.67 |
723945600000 | 111.18 |
724032000000 | 111.36 |
724291200000 | 111.3 |
724377600000 | 111.33 |
724464000000 | 111.14 |
724550400000 | 111.29 |
724636800000 | 112.68 |
724896000000 | 113.45 |
724982400000 | 113.42 |
725068800000 | 112.97 |
725155200000 | 113.22 |
725241600000 | 113.22 |
725500800000 | 112.35 |
725587200000 | 112.53 |
725673600000 | 112.29 |
725760000000 | 112.4 |
725846400000 | 112.4 |
726105600000 | 112.49 |
726192000000 | 113.39 |
726278400000 | 113.42 |
726364800000 | 112.85 |
726451200000 | 112.34 |
726710400000 | 112.93 |
726796800000 | 112.71 |
726883200000 | 113.18 |
726969600000 | 113.56 |
727056000000 | 114.25 |
727315200000 | 115.62 |
727401600000 | 115.46 |
727488000000 | 115.04 |
727574400000 | 114.49 |
727660800000 | 114.92 |
727920000000 | 115.53 |
728006400000 | 116.49 |
728092800000 | 115.86 |
728179200000 | 115.88 |
728265600000 | 115.22 |
728524800000 | 115.06 |
728611200000 | 114.65 |
728697600000 | 115.73 |
728784000000 | 115.71 |
728870400000 | 116.26 |
729129600000 | 115.69 |
729216000000 | 114.83 |
729302400000 | 114.47 |
729388800000 | 114.85 |
729475200000 | 114.43 |
729734400000 | 114.48 |
729820800000 | 114.65 |
729907200000 | 113.86 |
729993600000 | 113.65 |
730080000000 | 113.95 |
730339200000 | 114.11 |
730425600000 | 114.27 |
730512000000 | 114.01 |
730598400000 | 114.49 |
730684800000 | 114.95 |
730944000000 | 115.24 |
731030400000 | 115.69 |
731116800000 | 115.61 |
731203200000 | 115.33 |
731289600000 | 114.82 |
731548800000 | 116.46 |
731635200000 | 116.97 |
731721600000 | 117.46 |
731808000000 | 117.03 |
731894400000 | 116.69 |
732153600000 | 117.31 |
732240000000 | 118.06 |
732326400000 | 117.63 |
732412800000 | 118.77 |
732499200000 | 119.29 |
732758400000 | 118.43 |
732844800000 | 118.05 |
732931200000 | 118.22 |
733017600000 | 118.81 |
733104000000 | 119.27 |
733363200000 | 119.42 |
733449600000 | 119.54 |
733536000000 | 120.24 |
733622400000 | 120.35 |
733708800000 | 119.87 |
733968000000 | 119.45 |
734054400000 | 119.47 |
734140800000 | 119.33 |
734227200000 | 120.18 |
734313600000 | 120.19 |
734572800000 | 120.82 |
734659200000 | 121.99 |
734745600000 | 121.86 |
734832000000 | 121.32 |
734918400000 | 120.73 |
735177600000 | 121.02 |
735264000000 | 120.98 |
735350400000 | 120.26 |
735436800000 | 120.82 |
735523200000 | 121.13 |
735782400000 | 120.78 |
735868800000 | 120.79 |
735955200000 | 120.77 |
736041600000 | 120.56 |
736128000000 | 120.81 |
736387200000 | 120.48 |
736473600000 | 120.65 |
736560000000 | 120.46 |
736646400000 | 120.62 |
736732800000 | 120.23 |
736992000000 | 119.08 |
737078400000 | 119.17 |
737164800000 | 119.8 |
737251200000 | 119.07 |
737337600000 | 119.01 |
737596800000 | 118.64 |
737683200000 | 118.29 |
737769600000 | 118.93 |
737856000000 | 119.92 |
737942400000 | 119.89 |
738201600000 | 119.91 |
738288000000 | 120.34 |
738374400000 | 121.54 |
738460800000 | 122.18 |
738547200000 | 121.55 |
738806400000 | 121.25 |
738892800000 | 121.35 |
738979200000 | 121.69 |
739065600000 | 121.76 |
739152000000 | 120.1 |
739411200000 | 119.98 |
739497600000 | 119.45 |
739584000000 | 119.52 |
739670400000 | 119.28 |
739756800000 | 119.06 |
740016000000 | 119.25 |
740102400000 | 118.21 |
740188800000 | 117.94 |
740275200000 | 118.01 |
740361600000 | 117.44 |
740620800000 | 117.83 |
740707200000 | 117.9 |
740793600000 | 116.45 |
740880000000 | 116.71 |
740966400000 | 117.1 |
741225600000 | 118.47 |
741312000000 | 118.56 |
741398400000 | 118.35 |
741484800000 | 119.22 |
741571200000 | 118.96 |
741830400000 | 118.98 |
741916800000 | 118.94 |
742003200000 | 119.07 |
742089600000 | 119.72 |
742176000000 | 119.61 |
742435200000 | 119.55 |
742521600000 | 120.01 |
742608000000 | 120 |
742694400000 | 119.4 |
742780800000 | 118.91 |
743040000000 | 119.19 |
743126400000 | 119.55 |
743212800000 | 119.78 |
743299200000 | 118.98 |
743385600000 | 119.32 |
743644800000 | 119.77 |
743731200000 | 120.14 |
743817600000 | 120.68 |
743904000000 | 120.5 |
743990400000 | 120.58 |
744249600000 | 121.49 |
744336000000 | 121.71 |
744422400000 | 121.76 |
744508800000 | 121.93 |
744595200000 | 122.6 |
744854400000 | 123.07 |
744940800000 | 122.91 |
745027200000 | 123.03 |
745113600000 | 122.78 |
745200000000 | 122.54 |
745459200000 | 125.07 |
745545600000 | 125.54 |
745632000000 | 127.02 |
745718400000 | 127.13 |
745804800000 | 127.19 |
746064000000 | 126.72 |
746150400000 | 127.08 |
746236800000 | 127.36 |
746323200000 | 128.57 |
746409600000 | 129.6 |
746668800000 | 129.74 |
746755200000 | 129.93 |
746841600000 | 130.33 |
746928000000 | 129.77 |
747014400000 | 130.71 |
747273600000 | 131.22 |
747360000000 | 130.83 |
747446400000 | 130.64 |
747532800000 | 130.76 |
747619200000 | 131.76 |
747878400000 | 131.98 |
747964800000 | 131.75 |
748051200000 | 130.87 |
748137600000 | 130.29 |
748224000000 | 130.18 |
748483200000 | 129.98 |
748569600000 | 128.36 |
748656000000 | 129.46 |
748742400000 | 129.36 |
748828800000 | 130.57 |
749088000000 | 131.15 |
749174400000 | 131.55 |
749260800000 | 131.24 |
749347200000 | 130.74 |
749433600000 | 130.99 |
749692800000 | 131.37 |
749779200000 | 132.07 |
749865600000 | 132.66 |
749952000000 | 132.33 |
750038400000 | 133.21 |
750297600000 | 133.08 |
750384000000 | 133.37 |
750470400000 | 134.95 |
750556800000 | 135.95 |
750643200000 | 137.88 |
750902400000 | 137.67 |
750988800000 | 137.06 |
751075200000 | 137.54 |
751161600000 | 137.93 |
751248000000 | 138.14 |
751507200000 | 138.14 |
751593600000 | 138.35 |
751680000000 | 137.95 |
751766400000 | 138.97 |
751852800000 | 139.26 |
752112000000 | 139.83 |
752198400000 | 139.49 |
752284800000 | 139.22 |
752371200000 | 137.99 |
752457600000 | 136.13 |
752716800000 | 135.7 |
752803200000 | 135.43 |
752889600000 | 135.07 |
752976000000 | 134.65 |
753062400000 | 135.84 |
753321600000 | 136.15 |
753408000000 | 135.62 |
753494400000 | 136.16 |
753580800000 | 135.97 |
753667200000 | 135.16 |
753926400000 | 133.11 |
754012800000 | 132.97 |
754099200000 | 133.81 |
754185600000 | 134.73 |
754272000000 | 134.96 |
754531200000 | 135.22 |
754617600000 | 135.53 |
754704000000 | 137.12 |
754790400000 | 137.76 |
754876800000 | 139.4 |
755136000000 | 140.15 |
755222400000 | 139.26 |
755308800000 | 140.64 |
755395200000 | 139.94 |
755481600000 | 139.94 |
755740800000 | 139.2 |
755827200000 | 138.28 |
755913600000 | 136.89 |
756000000000 | 137.75 |
756086400000 | 138.9 |
756345600000 | 139.3 |
756432000000 | 138.68 |
756518400000 | 139.73 |
756604800000 | 141.16 |
756691200000 | 141.49 |
756950400000 | 141.83 |
757036800000 | 142.08 |
757123200000 | 140.76 |
757209600000 | 140.43 |
757296000000 | 140.63 |
757555200000 | 140.6 |
757641600000 | 140.55 |
757728000000 | 141.06 |
757814400000 | 141.43 |
757900800000 | 142.77 |
758160000000 | 143.84 |
758246400000 | 143 |
758332800000 | 142.21 |
758419200000 | 141.34 |
758505600000 | 142.69 |
758764800000 | 143.45 |
758851200000 | 143.77 |
758937600000 | 144.8 |
759024000000 | 144.98 |
759110400000 | 144.78 |
759369600000 | 144.98 |
759456000000 | 145.33 |
759542400000 | 145.7 |
759628800000 | 146.71 |
759715200000 | 147.09 |
759974400000 | 148.98 |
760060800000 | 148.36 |
760147200000 | 149.34 |
760233600000 | 149.23 |
760320000000 | 147.17 |
760579200000 | 145.59 |
760665600000 | 146.16 |
760752000000 | 146.57 |
760838400000 | 146.25 |
760924800000 | 146.02 |
761184000000 | 146.39 |
761270400000 | 146.43 |
761356800000 | 146.9 |
761443200000 | 147.47 |
761529600000 | 146.93 |
761788800000 | 145.45 |
761875200000 | 146.26 |
761961600000 | 146.85 |
762048000000 | 144.88 |
762134400000 | 144.08 |
762393600000 | 145.53 |
762480000000 | 144.92 |
762566400000 | 143.62 |
762652800000 | 144.13 |
762739200000 | 144.76 |
762998400000 | 146.2 |
763084800000 | 145.27 |
763171200000 | 144.32 |
763257600000 | 144.44 |
763344000000 | 144.19 |
763603200000 | 145.04 |
763689600000 | 145.19 |
763776000000 | 144.91 |
763862400000 | 144.8 |
763948800000 | 144.38 |
764208000000 | 142.85 |
764294400000 | 142.84 |
764380800000 | 143.65 |
764467200000 | 143.01 |
764553600000 | 142.07 |
764812800000 | 141.77 |
764899200000 | 140.19 |
764985600000 | 138.52 |
765072000000 | 137.08 |
765158400000 | 136.62 |
765417600000 | 135.29 |
765504000000 | 136.19 |
765590400000 | 136.47 |
765676800000 | 136.96 |
765763200000 | 136.88 |
766022400000 | 137.62 |
766108800000 | 137.76 |
766195200000 | 138.25 |
766281600000 | 137.77 |
766368000000 | 137.87 |
766627200000 | 136.56 |
766713600000 | 136.02 |
766800000000 | 135.76 |
766886400000 | 136.2 |
766972800000 | 137.56 |
767232000000 | 137.96 |
767318400000 | 139.28 |
767404800000 | 139.41 |
767491200000 | 139.93 |
767577600000 | 140.81 |
767836800000 | 141.31 |
767923200000 | 141.12 |
768009600000 | 139.89 |
768096000000 | 140.01 |
768182400000 | 138.77 |
768441600000 | 137.58 |
768528000000 | 137.42 |
768614400000 | 137.42 |
768700800000 | 138.03 |
768787200000 | 137.86 |
769046400000 | 138.81 |
769132800000 | 139.12 |
769219200000 | 139.5 |
769305600000 | 139.96 |
769392000000 | 139.96 |
769651200000 | 139.32 |
769737600000 | 139.03 |
769824000000 | 138.48 |
769910400000 | 138.99 |
769996800000 | 138.66 |
770256000000 | 138.5 |
770342400000 | 137.64 |
770428800000 | 137.52 |
770515200000 | 137.57 |
770601600000 | 138.12 |
770860800000 | 138.21 |
770947200000 | 138.03 |
771033600000 | 138.87 |
771120000000 | 138.94 |
771206400000 | 138.83 |
771465600000 | 138.36 |
771552000000 | 138.6 |
771638400000 | 138.51 |
771724800000 | 137.88 |
771811200000 | 138 |
772070400000 | 136.48 |
772156800000 | 135.37 |
772243200000 | 135.82 |
772329600000 | 134.47 |
772416000000 | 132.51 |
772675200000 | 131.61 |
772761600000 | 132.19 |
772848000000 | 132.62 |
772934400000 | 132.79 |
773020800000 | 132.67 |
773280000000 | 133.44 |
773366400000 | 134.32 |
773452800000 | 134.27 |
773539200000 | 134.36 |
773625600000 | 134.84 |
773884800000 | 136.06 |
773971200000 | 136.18 |
774057600000 | 136.76 |
774144000000 | 138.74 |
774230400000 | 139.96 |
774489600000 | 141.22 |
774576000000 | 140.72 |
774662400000 | 140.34 |
774748800000 | 139.39 |
774835200000 | 139.87 |
775094400000 | 139.77 |
775180800000 | 139.6 |
775267200000 | 139.02 |
775353600000 | 138.73 |
775440000000 | 139.77 |
775699200000 | 140.05 |
775785600000 | 141 |
775872000000 | 141.56 |
775958400000 | 141.87 |
776044800000 | 142.19 |
776304000000 | 142.27 |
776390400000 | 142.1 |
776476800000 | 142.89 |
776563200000 | 141.32 |
776649600000 | 142.02 |
776908800000 | 141.59 |
776995200000 | 142.45 |
777081600000 | 143.48 |
777168000000 | 144.12 |
777254400000 | 144 |
777513600000 | 143.89 |
777600000000 | 144.37 |
777686400000 | 144.68 |
777772800000 | 144.95 |
777859200000 | 144.91 |
778118400000 | 145.65 |
778204800000 | 145.31 |
778291200000 | 145.55 |
778377600000 | 145.77 |
778464000000 | 145.79 |
778723200000 | 145.49 |
778809600000 | 145.45 |
778896000000 | 144.64 |
778982400000 | 144.93 |
779068800000 | 144.56 |
779328000000 | 144.2 |
779414400000 | 144.17 |
779500800000 | 143.83 |
779587200000 | 144.46 |
779673600000 | 143.86 |
779932800000 | 143.8 |
780019200000 | 142.41 |
780105600000 | 141.06 |
780192000000 | 140.55 |
780278400000 | 141.03 |
780537600000 | 140.42 |
780624000000 | 140.77 |
780710400000 | 141.9 |
780796800000 | 141.08 |
780883200000 | 141.61 |
781142400000 | 140.97 |
781228800000 | 140.1 |
781315200000 | 138.32 |
781401600000 | 139.16 |
781488000000 | 139.41 |
781747200000 | 140.67 |
781833600000 | 142 |
781920000000 | 142.36 |
782006400000 | 143.42 |
782092800000 | 143.25 |
782352000000 | 143.62 |
782438400000 | 142.91 |
782524800000 | 142.77 |
782611200000 | 142.51 |
782697600000 | 141.75 |
782956800000 | 141.98 |
783043200000 | 141.45 |
783129600000 | 141.89 |
783216000000 | 142.3 |
783302400000 | 144.11 |
783561600000 | 145.06 |
783648000000 | 144.36 |
783734400000 | 142.93 |
783820800000 | 143.96 |
783907200000 | 143.28 |
784166400000 | 143.13 |
784252800000 | 143.5 |
784339200000 | 143.75 |
784425600000 | 143.51 |
784512000000 | 142.86 |
784771200000 | 142.58 |
784857600000 | 142.91 |
784944000000 | 143.13 |
785030400000 | 142.83 |
785116800000 | 142.57 |
785376000000 | 142.04 |
785462400000 | 140.66 |
785548800000 | 138.38 |
785635200000 | 139.01 |
785721600000 | 139.52 |
785980800000 | 139.71 |
786067200000 | 139.64 |
786153600000 | 140.52 |
786240000000 | 138.95 |
786326400000 | 138.39 |
786585600000 | 138.69 |
786672000000 | 138.08 |
786758400000 | 137.84 |
786844800000 | 137.37 |
786931200000 | 136.12 |
787190400000 | 135.93 |
787276800000 | 135.73 |
787363200000 | 136.27 |
787449600000 | 137.71 |
787536000000 | 138.4 |
787795200000 | 138.93 |
787881600000 | 139.11 |
787968000000 | 139.21 |
788054400000 | 139.6 |
788140800000 | 139.38 |
788400000000 | 139.45 |
788486400000 | 139.78 |
788572800000 | 140.72 |
788659200000 | 140.14 |
788745600000 | 140.43 |
789004800000 | 140.17 |
789091200000 | 140.04 |
789177600000 | 139.34 |
789264000000 | 139.13 |
789350400000 | 138.48 |
789609600000 | 137.69 |
789696000000 | 136.99 |
789782400000 | 136.59 |
789868800000 | 136.9 |
789955200000 | 136.92 |
790214400000 | 138.46 |
790300800000 | 138.61 |
790387200000 | 138.65 |
790473600000 | 138.81 |
790560000000 | 137.97 |
790819200000 | 136.8 |
790905600000 | 137.36 |
790992000000 | 137.13 |
791078400000 | 137.62 |
791164800000 | 137.86 |
791424000000 | 137.53 |
791510400000 | 136.58 |
791596800000 | 137.89 |
791683200000 | 138.29 |
791769600000 | 138.49 |
792028800000 | 139.97 |
792115200000 | 140.22 |
792201600000 | 139.58 |
792288000000 | 140.6 |
792374400000 | 141.15 |
792633600000 | 140.72 |
792720000000 | 139.96 |
792806400000 | 139.89 |
792892800000 | 140.18 |
792979200000 | 139.75 |
793238400000 | 139.36 |
793324800000 | 139.84 |
793411200000 | 140.35 |
793497600000 | 141.91 |
793584000000 | 142.57 |
793843200000 | 141.31 |
793929600000 | 141.88 |
794016000000 | 141.8 |
794102400000 | 142.39 |
794188800000 | 143.12 |
794448000000 | 142.76 |
794534400000 | 142.87 |
794620800000 | 141.6 |
794707200000 | 141.2 |
794793600000 | 140.42 |
795052800000 | 141.33 |
795139200000 | 141.79 |
795225600000 | 143.51 |
795312000000 | 144.2 |
795398400000 | 144.37 |
795657600000 | 144.97 |
795744000000 | 145.74 |
795830400000 | 145.06 |
795916800000 | 144.73 |
796003200000 | 145.12 |
796262400000 | 145.71 |
796348800000 | 145.68 |
796435200000 | 146.23 |
796521600000 | 146.75 |
796608000000 | 147.3 |
796867200000 | 146.76 |
796953600000 | 147.67 |
797040000000 | 148.16 |
797126400000 | 148.42 |
797212800000 | 149.32 |
797472000000 | 148.33 |
797558400000 | 148.18 |
797644800000 | 148.4 |
797731200000 | 148.98 |
797817600000 | 148.81 |
798076800000 | 149.12 |
798163200000 | 148.58 |
798249600000 | 147.42 |
798336000000 | 147.62 |
798422400000 | 147.85 |
798681600000 | 147.52 |
798768000000 | 147.65 |
798854400000 | 147.86 |
798940800000 | 147.93 |
799027200000 | 148.43 |
799286400000 | 148.6 |
799372800000 | 149.08 |
799459200000 | 151.2 |
799545600000 | 152.3 |
799632000000 | 151.14 |
799891200000 | 151.42 |
799977600000 | 151.39 |
800064000000 | 151.64 |
800150400000 | 152.91 |
800236800000 | 152.57 |
800496000000 | 152.64 |
800582400000 | 152.04 |
800668800000 | 152.54 |
800755200000 | 151.71 |
800841600000 | 150.26 |
801100800000 | 151.53 |
801187200000 | 152.58 |
801273600000 | 152.63 |
801360000000 | 154.32 |
801446400000 | 154.12 |
801705600000 | 153.68 |
801792000000 | 154.21 |
801878400000 | 154.02 |
801964800000 | 155.19 |
802051200000 | 154.51 |
802310400000 | 156.11 |
802396800000 | 156.65 |
802483200000 | 156.42 |
802569600000 | 156.79 |
802656000000 | 155.95 |
802915200000 | 156.53 |
803001600000 | 157.11 |
803088000000 | 157.47 |
803174400000 | 159.01 |
803260800000 | 159.93 |
803520000000 | 159.81 |
803606400000 | 159.94 |
803692800000 | 160.69 |
803779200000 | 161.33 |
803865600000 | 161.47 |
804124800000 | 158.91 |
804211200000 | 158.5 |
804297600000 | 157.12 |
804384000000 | 158.47 |
804470400000 | 159.26 |
804729600000 | 159.91 |
804816000000 | 160.57 |
804902400000 | 161.18 |
804988800000 | 161.66 |
805075200000 | 162.99 |
805334400000 | 163.25 |
805420800000 | 162.6 |
805507200000 | 162.96 |
805593600000 | 163.72 |
805680000000 | 163.11 |
805939200000 | 163.73 |
806025600000 | 164.18 |
806112000000 | 163.46 |
806198400000 | 162.75 |
806284800000 | 162.98 |
806544000000 | 163.1 |
806630400000 | 164.56 |
806716800000 | 164.7 |
806803200000 | 164.69 |
806889600000 | 164.77 |
807148800000 | 167.25 |
807235200000 | 168.62 |
807321600000 | 169.48 |
807408000000 | 169.3 |
807494400000 | 169.02 |
807753600000 | 168.29 |
807840000000 | 168.46 |
807926400000 | 168.17 |
808012800000 | 166.85 |
808099200000 | 166 |
808358400000 | 166.47 |
808444800000 | 165.97 |
808531200000 | 165.68 |
808617600000 | 165.77 |
808704000000 | 166.44 |
808963200000 | 166.93 |
809049600000 | 166.03 |
809136000000 | 165.31 |
809222400000 | 165.68 |
809308800000 | 166.25 |
809568000000 | 166.17 |
809654400000 | 164.96 |
809740800000 | 166.98 |
809827200000 | 167.12 |
809913600000 | 167.73 |
810172800000 | 168.05 |
810259200000 | 168.68 |
810345600000 | 169.28 |
810432000000 | 168.58 |
810518400000 | 168.85 |
810777600000 | 168.42 |
810864000000 | 169.13 |
810950400000 | 169.65 |
811036800000 | 169.82 |
811123200000 | 170.41 |
811382400000 | 169.96 |
811468800000 | 169.93 |
811555200000 | 170.7 |
811641600000 | 172.53 |
811728000000 | 170.77 |
811987200000 | 170.74 |
812073600000 | 170.84 |
812160000000 | 170.57 |
812246400000 | 170.18 |
812332800000 | 170.64 |
812592000000 | 171.01 |
812678400000 | 170.63 |
812764800000 | 169.74 |
812851200000 | 170.18 |
812937600000 | 169.83 |
813196800000 | 168.9 |
813283200000 | 167.1 |
813369600000 | 167.52 |
813456000000 | 168.94 |
813542400000 | 170.93 |
813801600000 | 170.19 |
813888000000 | 169.77 |
813974400000 | 169.51 |
814060800000 | 170.56 |
814147200000 | 169.74 |
814406400000 | 168.63 |
814492800000 | 168.22 |
814579200000 | 167.94 |
814665600000 | 166.72 |
814752000000 | 165.8 |
815011200000 | 167.32 |
815097600000 | 168.45 |
815184000000 | 168.25 |
815270400000 | 168.47 |
815356800000 | 168.51 |
815616000000 | 168.96 |
815702400000 | 169.12 |
815788800000 | 169.88 |
815875200000 | 170.55 |
815961600000 | 169.27 |
816220800000 | 169.05 |
816307200000 | 169.31 |
816393600000 | 169.87 |
816480000000 | 171.7 |
816566400000 | 172.35 |
816825600000 | 173.54 |
816912000000 | 174.57 |
816998400000 | 174.86 |
817084800000 | 174.96 |
817171200000 | 175.76 |
817430400000 | 176.15 |
817516800000 | 175.62 |
817603200000 | 176.04 |
817689600000 | 175.71 |
817776000000 | 176.26 |
818035200000 | 176.28 |
818121600000 | 177.55 |
818208000000 | 177.21 |
818294400000 | 176.07 |
818380800000 | 175.21 |
818640000000 | 176.25 |
818726400000 | 175.76 |
818812800000 | 175.45 |
818899200000 | 176.02 |
818985600000 | 175.17 |
819244800000 | 173.35 |
819331200000 | 172.37 |
819417600000 | 172.79 |
819504000000 | 173.52 |
819590400000 | 173.93 |
819849600000 | 173.97 |
819936000000 | 174.65 |
820022400000 | 174.69 |
820108800000 | 173.97 |
820195200000 | 175.26 |
820454400000 | 175.26 |
820540800000 | 176.41 |
820627200000 | 178.89 |
820713600000 | 178.44 |
820800000000 | 178.35 |
821059200000 | 178.47 |
821145600000 | 177.42 |
821232000000 | 175.84 |
821318400000 | 176.25 |
821404800000 | 176.34 |
821664000000 | 176.77 |
821750400000 | 177.71 |
821836800000 | 177.25 |
821923200000 | 177.59 |
822009600000 | 177.51 |
822268800000 | 178.39 |
822355200000 | 177.58 |
822441600000 | 178.06 |
822528000000 | 177.64 |
822614400000 | 177.91 |
822873600000 | 178.92 |
822960000000 | 179.43 |
823046400000 | 182.02 |
823132800000 | 182.17 |
823219200000 | 182.38 |
823478400000 | 182.22 |
823564800000 | 183.32 |
823651200000 | 183.64 |
823737600000 | 184.03 |
823824000000 | 183.34 |
824083200000 | 183.09 |
824169600000 | 185.28 |
824256000000 | 185.75 |
824342400000 | 186.21 |
824428800000 | 186.79 |
824688000000 | 185.79 |
824774400000 | 184.63 |
824860800000 | 186.48 |
824947200000 | 187.87 |
825033600000 | 187.44 |
825292800000 | 186.85 |
825379200000 | 187.09 |
825465600000 | 187.33 |
825552000000 | 187.02 |
825638400000 | 187.56 |
825897600000 | 189.31 |
825984000000 | 190.07 |
826070400000 | 190.16 |
826156800000 | 190.99 |
826243200000 | 186.93 |
826502400000 | 185.91 |
826588800000 | 186.93 |
826675200000 | 188.56 |
826761600000 | 189.95 |
826848000000 | 188.72 |
827107200000 | 190.41 |
827193600000 | 191.16 |
827280000000 | 191.25 |
827366400000 | 191.82 |
827452800000 | 191.91 |
827712000000 | 191.53 |
827798400000 | 191.18 |
827884800000 | 191.29 |
827971200000 | 191.49 |
828057600000 | 193.1 |
828316800000 | 194.35 |
828403200000 | 194.6 |
828489600000 | 195.41 |
828576000000 | 196.95 |
828662400000 | 196.77 |
828921600000 | 195.63 |
829008000000 | 195.21 |
829094400000 | 195.05 |
829180800000 | 193.89 |
829267200000 | 194.43 |
829526400000 | 195.24 |
829612800000 | 195.74 |
829699200000 | 195.4 |
829785600000 | 196.05 |
829872000000 | 198.62 |
830131200000 | 198.77 |
830217600000 | 198.37 |
830304000000 | 198.43 |
830390400000 | 197.93 |
830476800000 | 199.03 |
830736000000 | 197.92 |
830822400000 | 197.85 |
830908800000 | 197.34 |
830995200000 | 197 |
831081600000 | 194.82 |
831340800000 | 194.85 |
831427200000 | 194.63 |
831513600000 | 194.51 |
831600000000 | 194.23 |
831686400000 | 194.67 |
831945600000 | 195.58 |
832032000000 | 196.5 |
832118400000 | 196.73 |
832204800000 | 196.83 |
832291200000 | 197.21 |
832550400000 | 197.31 |
832636800000 | 196.91 |
832723200000 | 197.29 |
832809600000 | 197.7 |
832896000000 | 197.93 |
833155200000 | 197.94 |
833241600000 | 197.83 |
833328000000 | 199.03 |
833414400000 | 198.79 |
833500800000 | 199.86 |
833760000000 | 198.72 |
833846400000 | 199.14 |
833932800000 | 198.82 |
834019200000 | 198.61 |
834105600000 | 197.11 |
834364800000 | 197.84 |
834451200000 | 198.8 |
834537600000 | 199.24 |
834624000000 | 199.62 |
834710400000 | 199.13 |
834969600000 | 199.57 |
835056000000 | 199.91 |
835142400000 | 199.86 |
835228800000 | 198.95 |
835315200000 | 199.12 |
835574400000 | 199.91 |
835660800000 | 199.51 |
835747200000 | 199.72 |
835833600000 | 199 |
835920000000 | 200.69 |
836179200000 | 201.01 |
836265600000 | 200.67 |
836352000000 | 200.17 |
836438400000 | 200.3 |
836524800000 | 199.26 |
836784000000 | 197.7 |
836870400000 | 197.71 |
836956800000 | 197.78 |
837043200000 | 195.86 |
837129600000 | 195 |
837388800000 | 191.67 |
837475200000 | 188.3 |
837561600000 | 188.13 |
837648000000 | 190 |
837734400000 | 189.98 |
837993600000 | 188.05 |
838080000000 | 187.61 |
838166400000 | 184.63 |
838252800000 | 185.88 |
838339200000 | 187.06 |
838598400000 | 186.89 |
838684800000 | 186.83 |
838771200000 | 187.91 |
838857600000 | 189.24 |
838944000000 | 191.55 |
839203200000 | 192.03 |
839289600000 | 192.55 |
839376000000 | 193.36 |
839462400000 | 193.55 |
839548800000 | 193.86 |
839808000000 | 194.39 |
839894400000 | 194.34 |
839980800000 | 194.52 |
840067200000 | 194.73 |
840153600000 | 195.33 |
840412800000 | 195.16 |
840499200000 | 195.14 |
840585600000 | 195.22 |
840672000000 | 196.24 |
840758400000 | 198.3 |
841017600000 | 198.02 |
841104000000 | 198.92 |
841190400000 | 200.58 |
841276800000 | 199.02 |
841363200000 | 197.88 |
841622400000 | 198.21 |
841708800000 | 196.85 |
841795200000 | 197.56 |
841881600000 | 196.74 |
841968000000 | 196.91 |
842227200000 | 198.33 |
842313600000 | 198.4 |
842400000000 | 198.26 |
842486400000 | 198.66 |
842572800000 | 199.41 |
842832000000 | 199.82 |
842918400000 | 199.96 |
843004800000 | 199.99 |
843091200000 | 200.23 |
843177600000 | 200.28 |
843436800000 | 199.74 |
843523200000 | 200.29 |
843609600000 | 200.78 |
843696000000 | 200.3 |
843782400000 | 200.54 |
844041600000 | 201.4 |
844128000000 | 201.27 |
844214400000 | 201.52 |
844300800000 | 201.93 |
844387200000 | 203.97 |
844646400000 | 205.28 |
844732800000 | 205.2 |
844819200000 | 204.2 |
844905600000 | 203.55 |
844992000000 | 205.19 |
845251200000 | 206.93 |
845337600000 | 207.78 |
845424000000 | 206.79 |
845510400000 | 207.7 |
845596800000 | 209.07 |
845856000000 | 210.12 |
845942400000 | 208.74 |
846028800000 | 206.4 |
846115200000 | 205.16 |
846201600000 | 204.93 |
846460800000 | 205.25 |
846547200000 | 204.77 |
846633600000 | 205.34 |
846720000000 | 205.98 |
846806400000 | 205.68 |
847065600000 | 205.4 |
847152000000 | 206.11 |
847238400000 | 207.57 |
847324800000 | 206.99 |
847411200000 | 207.63 |
847670400000 | 208.04 |
847756800000 | 208.48 |
847843200000 | 208.13 |
847929600000 | 208.42 |
848016000000 | 209.56 |
848275200000 | 209.76 |
848361600000 | 209.99 |
848448000000 | 211.35 |
848534400000 | 211.72 |
848620800000 | 211.74 |
848880000000 | 211.92 |
848966400000 | 212.19 |
849052800000 | 211.39 |
849139200000 | 211.33 |
849225600000 | 212.29 |
849484800000 | 211.29 |
849571200000 | 209.21 |
849657600000 | 207.73 |
849744000000 | 207.17 |
849830400000 | 204.1 |
850089600000 | 206.43 |
850176000000 | 207.65 |
850262400000 | 204.81 |
850348800000 | 203.23 |
850435200000 | 201.43 |
850694400000 | 202.36 |
850780800000 | 202.87 |
850867200000 | 204.02 |
850953600000 | 205.29 |
851040000000 | 207.45 |
851299200000 | 208.24 |
851385600000 | 208.03 |
851472000000 | 207.98 |
851558400000 | 208.57 |
851644800000 | 210.59 |
851904000000 | 212.56 |
851990400000 | 213.3 |
852076800000 | 213.29 |
852163200000 | 210.41 |
852249600000 | 211.23 |
852508800000 | 211.89 |
852595200000 | 211.07 |
852681600000 | 209.99 |
852768000000 | 209.98 |
852854400000 | 207.92 |
853113600000 | 207.75 |
853200000000 | 208.55 |
853286400000 | 208.91 |
853372800000 | 210.45 |
853459200000 | 210.59 |
853718400000 | 209.03 |
853804800000 | 210.01 |
853891200000 | 209.97 |
853977600000 | 209.51 |
854064000000 | 207.41 |
854323200000 | 206.38 |
854409600000 | 205.15 |
854496000000 | 205.4 |
854582400000 | 206.27 |
854668800000 | 207.62 |
854928000000 | 208.35 |
855014400000 | 207.56 |
855100800000 | 209.37 |
855187200000 | 209.07 |
855273600000 | 209.58 |
855532800000 | 209.42 |
855619200000 | 209.51 |
855705600000 | 211.97 |
855792000000 | 213.46 |
855878400000 | 213.11 |
856137600000 | 213.09 |
856224000000 | 213.49 |
856310400000 | 214.9 |
856396800000 | 213.49 |
856483200000 | 212.84 |
856742400000 | 214.58 |
856828800000 | 215.8 |
856915200000 | 213.8 |
857001600000 | 212.59 |
857088000000 | 212.01 |
857347200000 | 212.7 |
857433600000 | 214.52 |
857520000000 | 215.95 |
857606400000 | 216.03 |
857692800000 | 215.9 |
857952000000 | 217.41 |
858038400000 | 218.17 |
858124800000 | 217.4 |
858211200000 | 215.29 |
858297600000 | 216.58 |
858556800000 | 214.98 |
858643200000 | 212.86 |
858729600000 | 210.71 |
858816000000 | 209.08 |
858902400000 | 211 |
859161600000 | 211.44 |
859248000000 | 212.41 |
859334400000 | 213.72 |
859420800000 | 212.62 |
859507200000 | 212.37 |
859766400000 | 210.63 |
859852800000 | 208.5 |
859939200000 | 207.22 |
860025600000 | 206.54 |
860112000000 | 206.82 |
860371200000 | 207.36 |
860457600000 | 206.87 |
860544000000 | 206.85 |
860630400000 | 207.04 |
860716800000 | 203.49 |
860976000000 | 202.58 |
861062400000 | 205.23 |
861148800000 | 205.98 |
861235200000 | 206.45 |
861321600000 | 207.48 |
861580800000 | 206.96 |
861667200000 | 207.29 |
861753600000 | 207.19 |
861840000000 | 207.14 |
861926400000 | 205.31 |
862185600000 | 205.67 |
862272000000 | 208.75 |
862358400000 | 208.83 |
862444800000 | 210.29 |
862531200000 | 211.61 |
862790400000 | 212.68 |
862876800000 | 214.33 |
862963200000 | 213.38 |
863049600000 | 214.41 |
863136000000 | 215.07 |
863395200000 | 216.12 |
863481600000 | 217.32 |
863568000000 | 217.32 |
863654400000 | 217.32 |
863740800000 | 217.87 |
864000000000 | 216.85 |
864086400000 | 217.73 |
864172800000 | 218.38 |
864259200000 | 216.61 |
864345600000 | 218.4 |
864604800000 | 218.42 |
864691200000 | 217.55 |
864777600000 | 218.38 |
864864000000 | 219.18 |
864950400000 | 218.65 |
865209600000 | 217.94 |
865296000000 | 218.76 |
865382400000 | 218.77 |
865468800000 | 219.15 |
865555200000 | 221.08 |
865814400000 | 224.74 |
865900800000 | 226.02 |
865987200000 | 225.85 |
866073600000 | 228.75 |
866160000000 | 228.84 |
866419200000 | 228.23 |
866505600000 | 226.32 |
866592000000 | 224.44 |
866678400000 | 226.66 |
866764800000 | 225.91 |
867024000000 | 224.85 |
867110400000 | 225.2 |
867196800000 | 226.25 |
867283200000 | 225.22 |
867369600000 | 224.73 |
867628800000 | 222.41 |
867715200000 | 224.28 |
867801600000 | 227.23 |
867888000000 | 229.47 |
867974400000 | 228.91 |
868233600000 | 228.21 |
868320000000 | 226.86 |
868406400000 | 224.81 |
868492800000 | 225.53 |
868579200000 | 227.4 |
868838400000 | 227.13 |
868924800000 | 226.4 |
869011200000 | 229.02 |
869097600000 | 228.51 |
869184000000 | 227.14 |
869443200000 | 225.1 |
869529600000 | 227.88 |
869616000000 | 228.31 |
869702400000 | 228.38 |
869788800000 | 228.15 |
870048000000 | 226.97 |
870134400000 | 228.05 |
870220800000 | 229.36 |
870307200000 | 229.59 |
870393600000 | 227.24 |
870652800000 | 228.13 |
870739200000 | 228.97 |
870825600000 | 230.78 |
870912000000 | 228.83 |
870998400000 | 226.06 |
871257600000 | 225.63 |
871344000000 | 225.35 |
871430400000 | 223.97 |
871516800000 | 223.14 |
871603200000 | 221.49 |
871862400000 | 221.22 |
871948800000 | 223.79 |
872035200000 | 224.79 |
872121600000 | 223.14 |
872208000000 | 222.65 |
872467200000 | 222.93 |
872553600000 | 222.94 |
872640000000 | 224.56 |
872726400000 | 222 |
872812800000 | 220.99 |
873072000000 | 221.55 |
873158400000 | 223.74 |
873244800000 | 224.67 |
873331200000 | 224.46 |
873417600000 | 225.57 |
873676800000 | 226.6 |
873763200000 | 226.75 |
873849600000 | 225.22 |
873936000000 | 224.3 |
874022400000 | 225.55 |
874281600000 | 226.69 |
874368000000 | 228.89 |
874454400000 | 229.86 |
874540800000 | 231.95 |
874627200000 | 232.88 |
874886400000 | 233.84 |
874972800000 | 235.03 |
875059200000 | 235.64 |
875145600000 | 237.12 |
875232000000 | 236.78 |
875491200000 | 237.15 |
875577600000 | 238.42 |
875664000000 | 240.61 |
875750400000 | 241.06 |
875836800000 | 242.04 |
876096000000 | 242.43 |
876182400000 | 243.44 |
876268800000 | 242.45 |
876355200000 | 241.34 |
876441600000 | 240.59 |
876700800000 | 244.14 |
876787200000 | 243.85 |
876873600000 | 243.71 |
876960000000 | 244.17 |
877046400000 | 241.26 |
877305600000 | 243.13 |
877392000000 | 244.93 |
877478400000 | 245.03 |
877564800000 | 240.15 |
877651200000 | 239.53 |
877910400000 | 231.03 |
877996800000 | 230.21 |
878083200000 | 235.67 |
878169600000 | 233.7 |
878256000000 | 235.59 |
878515200000 | 239.15 |
878601600000 | 240.25 |
878688000000 | 241.61 |
878774400000 | 242.47 |
878860800000 | 238.7 |
879120000000 | 240.61 |
879206400000 | 239.98 |
879292800000 | 237.13 |
879379200000 | 237.86 |
879465600000 | 238.53 |
879724800000 | 242.61 |
879811200000 | 242.11 |
879897600000 | 240.6 |
879984000000 | 243.76 |
880070400000 | 246.04 |
880329600000 | 244.9 |
880416000000 | 244.83 |
880502400000 | 246.09 |
880588800000 | 245.96 |
880675200000 | 247.44 |
880934400000 | 250.12 |
881020800000 | 251.8 |
881107200000 | 250.86 |
881193600000 | 251.5 |
881280000000 | 252.69 |
881539200000 | 252.06 |
881625600000 | 253.02 |
881712000000 | 251.32 |
881798400000 | 248.65 |
881884800000 | 249.33 |
882144000000 | 250.77 |
882230400000 | 251.18 |
882316800000 | 253.16 |
882403200000 | 251.69 |
882489600000 | 248.45 |
882748800000 | 249.27 |
882835200000 | 248.6 |
882921600000 | 248.98 |
883008000000 | 249.05 |
883094400000 | 249.34 |
883353600000 | 253.35 |
883440000000 | 256.41 |
883526400000 | 257.26 |
883612800000 | 257.26 |
883699200000 | 256.22 |
883958400000 | 257.01 |
884044800000 | 256.3 |
884131200000 | 255.46 |
884217600000 | 254 |
884304000000 | 249.35 |
884563200000 | 246.71 |
884649600000 | 250.77 |
884736000000 | 252.63 |
884822400000 | 251.91 |
884908800000 | 254.68 |
885168000000 | 255.1 |
885254400000 | 256.85 |
885340800000 | 256.57 |
885427200000 | 255.17 |
885513600000 | 254.75 |
885772800000 | 253.29 |
885859200000 | 253.09 |
885945600000 | 252.84 |
886032000000 | 253.68 |
886118400000 | 253.81 |
886377600000 | 255.86 |
886464000000 | 255.66 |
886550400000 | 257.56 |
886636800000 | 258.91 |
886723200000 | 260.13 |
886982400000 | 259.37 |
887068800000 | 261.83 |
887155200000 | 262.32 |
887241600000 | 263.97 |
887328000000 | 263.33 |
887587200000 | 263.47 |
887673600000 | 264.48 |
887760000000 | 266.27 |
887846400000 | 266.29 |
887932800000 | 266.55 |
888192000000 | 267.7 |
888278400000 | 268.07 |
888364800000 | 271.04 |
888451200000 | 273.36 |
888537600000 | 274.57 |
888796800000 | 276.51 |
888883200000 | 277.79 |
888969600000 | 278.08 |
889056000000 | 274.85 |
889142400000 | 278.63 |
889401600000 | 277.24 |
889488000000 | 279.65 |
889574400000 | 280.97 |
889660800000 | 281.16 |
889747200000 | 282.99 |
890006400000 | 283.43 |
890092800000 | 285.25 |
890179200000 | 285.97 |
890265600000 | 285.96 |
890352000000 | 286.91 |
890611200000 | 288.14 |
890697600000 | 290.21 |
890784000000 | 289.97 |
890870400000 | 290.56 |
890956800000 | 289.76 |
891216000000 | 288.15 |
891302400000 | 289.55 |
891388800000 | 289.82 |
891475200000 | 292.01 |
891561600000 | 293.72 |
891820800000 | 294.64 |
891907200000 | 291.43 |
891993600000 | 293.31 |
892080000000 | 293.36 |
892166400000 | 293.61 |
892425600000 | 292.8 |
892512000000 | 294.59 |
892598400000 | 294.63 |
892684800000 | 292.83 |
892771200000 | 294.04 |
893030400000 | 294.71 |
893116800000 | 294.83 |
893203200000 | 292.21 |
893289600000 | 290.02 |
893376000000 | 287.97 |
893635200000 | 281.79 |
893721600000 | 282.41 |
893808000000 | 283.91 |
893894400000 | 287.58 |
893980800000 | 289.42 |
894240000000 | 290.86 |
894326400000 | 288.64 |
894412800000 | 288.32 |
894499200000 | 284.68 |
894585600000 | 286.41 |
894844800000 | 286.86 |
894931200000 | 285.79 |
895017600000 | 285.44 |
895104000000 | 286.05 |
895190400000 | 287 |
895449600000 | 285.7 |
895536000000 | 286.63 |
895622400000 | 288.22 |
895708800000 | 289.36 |
895795200000 | 288.51 |
896054400000 | 289.08 |
896140800000 | 287.2 |
896227200000 | 284.52 |
896313600000 | 286.47 |
896400000000 | 286.31 |
896659200000 | 285.93 |
896745600000 | 286.34 |
896832000000 | 286.97 |
896918400000 | 287.35 |
897004800000 | 290.74 |
897264000000 | 292.74 |
897350400000 | 291.61 |
897436800000 | 289.23 |
897523200000 | 285.18 |
897609600000 | 286.38 |
897868800000 | 283.56 |
897955200000 | 285.94 |
898041600000 | 292.11 |
898128000000 | 292.63 |
898214400000 | 291.24 |
898473600000 | 290.05 |
898560000000 | 293.05 |
898646400000 | 295.71 |
898732800000 | 298.42 |
898819200000 | 299.76 |
899078400000 | 302.15 |
899164800000 | 303.63 |
899251200000 | 306.31 |
899337600000 | 306.62 |
899424000000 | 307.25 |
899683200000 | 309.48 |
899769600000 | 310.57 |
899856000000 | 312.58 |
899942400000 | 312.16 |
900028800000 | 312.41 |
900288000000 | 314.18 |
900374400000 | 315.8 |
900460800000 | 317.58 |
900547200000 | 318.52 |
900633600000 | 320.47 |
900892800000 | 319.33 |
900979200000 | 316.79 |
901065600000 | 313.39 |
901152000000 | 308.84 |
901238400000 | 306.74 |
901497600000 | 303.56 |
901584000000 | 303.27 |
901670400000 | 302.89 |
901756800000 | 305.14 |
901843200000 | 299.57 |
902102400000 | 297.17 |
902188800000 | 292.27 |
902275200000 | 287.67 |
902361600000 | 290.97 |
902448000000 | 291.96 |
902707200000 | 290.68 |
902793600000 | 284.3 |
902880000000 | 289.17 |
902966400000 | 287.5 |
903052800000 | 284.4 |
903312000000 | 285.82 |
903398400000 | 288.94 |
903484800000 | 290.01 |
903571200000 | 290.44 |
903657600000 | 285.97 |
903916800000 | 285.12 |
904003200000 | 288.12 |
904089600000 | 284.11 |
904176000000 | 276.89 |
904262400000 | 275.1 |
904521600000 | 262.22 |
904608000000 | 264.47 |
904694400000 | 269.42 |
904780800000 | 267.18 |
904867200000 | 265.26 |
905126400000 | 268.52 |
905212800000 | 276.41 |
905299200000 | 272.77 |
905385600000 | 265.48 |
905472000000 | 266.2 |
905731200000 | 272.94 |
905817600000 | 275.46 |
905904000000 | 277.36 |
905990400000 | 273.01 |
906076800000 | 272.08 |
906336000000 | 270.2 |
906422400000 | 272.85 |
906508800000 | 280.46 |
906595200000 | 278.18 |
906681600000 | 274.08 |
906940800000 | 278.17 |
907027200000 | 275.91 |
907113600000 | 270.65 |
907200000000 | 260.54 |
907286400000 | 259.85 |
907545600000 | 250.45 |
907632000000 | 249.43 |
907718400000 | 248.2 |
907804800000 | 241.93 |
907891200000 | 245.91 |
908150400000 | 251.3 |
908236800000 | 250.35 |
908323200000 | 252.9 |
908409600000 | 259.11 |
908496000000 | 261.81 |
908755200000 | 262.25 |
908841600000 | 268.74 |
908928000000 | 273.61 |
909014400000 | 275.94 |
909100800000 | 272.19 |
909360000000 | 272.22 |
909446400000 | 276.19 |
909532800000 | 275.73 |
909619200000 | 280.64 |
909705600000 | 285.81 |
909964800000 | 288.16 |
910051200000 | 284.18 |
910137600000 | 285.87 |
910224000000 | 285.72 |
910310400000 | 288.86 |
910569600000 | 287.08 |
910656000000 | 285.55 |
910742400000 | 285.63 |
910828800000 | 281.12 |
910915200000 | 282.43 |
911174400000 | 283.09 |
911260800000 | 284.33 |
911347200000 | 286.39 |
911433600000 | 290.68 |
911520000000 | 292.57 |
911779200000 | 296.02 |
911865600000 | 293.28 |
911952000000 | 295 |
912038400000 | 295.94 |
912124800000 | 294.79 |
912384000000 | 290.72 |
912470400000 | 290.33 |
912556800000 | 289.94 |
912643200000 | 289.36 |
912729600000 | 292.75 |
912988800000 | 293.94 |
913075200000 | 296.07 |
913161600000 | 294.26 |
913248000000 | 294.51 |
913334400000 | 291.52 |
913593600000 | 286.38 |
913680000000 | 289.4 |
913766400000 | 291.33 |
913852800000 | 295.45 |
913939200000 | 298.54 |
914198400000 | 303.74 |
914284800000 | 305.76 |
914371200000 | 310.87 |
914457600000 | 310.52 |
914544000000 | 310.5 |
914803200000 | 310.91 |
914889600000 | 314.64 |
914976000000 | 312.82 |
915062400000 | 315.75 |
915148800000 | 315.84 |
915408000000 | 317.5 |
915494400000 | 319.28 |
915580800000 | 328.3 |
915667200000 | 327.74 |
915753600000 | 331.27 |
916012800000 | 330.06 |
916099200000 | 326.46 |
916185600000 | 320.98 |
916272000000 | 322.21 |
916358400000 | 328.21 |
916617600000 | 330.68 |
916704000000 | 333.99 |
916790400000 | 341.61 |
916876800000 | 335.36 |
916963200000 | 331.13 |
917222400000 | 334.04 |
917308800000 | 339.73 |
917395200000 | 341.21 |
917481600000 | 345.58 |
917568000000 | 347.36 |
917827200000 | 349.29 |
917913600000 | 344.57 |
918000000000 | 346.7 |
918086400000 | 346 |
918172800000 | 342.38 |
918432000000 | 342.14 |
918518400000 | 334.86 |
918604800000 | 332.12 |
918691200000 | 341.05 |
918777600000 | 338.49 |
919036800000 | 339.02 |
919123200000 | 341.16 |
919209600000 | 341.74 |
919296000000 | 344.16 |
919382400000 | 343.26 |
919641600000 | 348.93 |
919728000000 | 349.67 |
919814400000 | 349.78 |
919900800000 | 345.97 |
919987200000 | 346.69 |
920246400000 | 347.52 |
920332800000 | 346.04 |
920419200000 | 343.54 |
920505600000 | 345.6 |
920592000000 | 350.72 |
920851200000 | 353.7 |
920937600000 | 354.39 |
921024000000 | 358.59 |
921110400000 | 359.43 |
921196800000 | 355.05 |
921456000000 | 353.87 |
921542400000 | 355.11 |
921628800000 | 349.16 |
921715200000 | 348.5 |
921801600000 | 352.43 |
922060800000 | 353.46 |
922147200000 | 346.54 |
922233600000 | 346.66 |
922320000000 | 352.4 |
922406400000 | 351.2 |
922665600000 | 353.15 |
922752000000 | 352.78 |
922838400000 | 355.13 |
922924800000 | 356.37 |
923011200000 | 356.67 |
923270400000 | 360.47 |
923356800000 | 365.69 |
923443200000 | 370.19 |
923529600000 | 375.49 |
923616000000 | 375.21 |
923875200000 | 380.28 |
923961600000 | 382.78 |
924048000000 | 377.76 |
924134400000 | 371.34 |
924220800000 | 367.18 |
924480000000 | 361.51 |
924566400000 | 360.46 |
924652800000 | 366.34 |
924739200000 | 375.85 |
924825600000 | 383.07 |
925084800000 | 384.29 |
925171200000 | 389.33 |
925257600000 | 383.03 |
925344000000 | 381.1 |
925430400000 | 381.71 |
925689600000 | 382.2 |
925776000000 | 380.87 |
925862400000 | 381.86 |
925948800000 | 384.03 |
926035200000 | 382.73 |
926294400000 | 382.76 |
926380800000 | 385.15 |
926467200000 | 388.92 |
926553600000 | 388.68 |
926640000000 | 384.17 |
926899200000 | 381.32 |
926985600000 | 380.31 |
927072000000 | 382.65 |
927158400000 | 382.52 |
927244800000 | 379.61 |
927504000000 | 375.66 |
927590400000 | 370.12 |
927676800000 | 371.19 |
927763200000 | 367.42 |
927849600000 | 369.71 |
928108800000 | 370.25 |
928195200000 | 371.89 |
928281600000 | 370.91 |
928368000000 | 373.18 |
928454400000 | 373.74 |
928713600000 | 372.65 |
928800000000 | 375.33 |
928886400000 | 376.48 |
928972800000 | 371.97 |
929059200000 | 369.13 |
929318400000 | 366.91 |
929404800000 | 367.93 |
929491200000 | 371.77 |
929577600000 | 376.59 |
929664000000 | 377.48 |
929923200000 | 377.23 |
930009600000 | 375.98 |
930096000000 | 375.19 |
930182400000 | 371.57 |
930268800000 | 372.16 |
930528000000 | 375.08 |
930614400000 | 376.07 |
930700800000 | 376.08 |
930787200000 | 381.41 |
930873600000 | 383.56 |
931132800000 | 386.13 |
931219200000 | 385.06 |
931305600000 | 386.45 |
931392000000 | 385.61 |
931478400000 | 385.74 |
931737600000 | 385.53 |
931824000000 | 383.97 |
931910400000 | 385.97 |
931996800000 | 390.14 |
932083200000 | 389.85 |
932342400000 | 391.47 |
932428800000 | 386.48 |
932515200000 | 386.35 |
932601600000 | 382.3 |
932688000000 | 379.74 |
932947200000 | 377.59 |
933033600000 | 380.82 |
933120000000 | 382.78 |
933206400000 | 379.61 |
933292800000 | 381.03 |
933552000000 | 379.9 |
933638400000 | 379.17 |
933724800000 | 377.1 |
933811200000 | 371.03 |
933897600000 | 371.31 |
934156800000 | 368.61 |
934243200000 | 361.9 |
934329600000 | 363.27 |
934416000000 | 363.52 |
934502400000 | 365.97 |
934761600000 | 368.62 |
934848000000 | 370.88 |
934934400000 | 373.55 |
935020800000 | 371.37 |
935107200000 | 371.44 |
935366400000 | 371.73 |
935452800000 | 371.47 |
935539200000 | 373.83 |
935625600000 | 373.84 |
935712000000 | 371.99 |
935971200000 | 368.47 |
936057600000 | 368.28 |
936144000000 | 371.36 |
936230400000 | 370.22 |
936316800000 | 379.43 |
936576000000 | 381.16 |
936662400000 | 383.64 |
936748800000 | 383.98 |
936835200000 | 385.92 |
936921600000 | 385.9 |
937180800000 | 385.77 |
937267200000 | 382.9 |
937353600000 | 378.13 |
937440000000 | 375.7 |
937526400000 | 380.4 |
937785600000 | 379.29 |
937872000000 | 375.1 |
937958400000 | 372.18 |
938044800000 | 367.79 |
938131200000 | 363.97 |
938390400000 | 366.97 |
938476800000 | 368.48 |
938563200000 | 368.75 |
938649600000 | 374.39 |
938736000000 | 375.48 |
938995200000 | 380.24 |
939081600000 | 380.78 |
939168000000 | 382.94 |
939254400000 | 384 |
939340800000 | 386.16 |
939600000000 | 386.79 |
939686400000 | 384.4 |
939772800000 | 377.81 |
939859200000 | 375.48 |
939945600000 | 368.37 |
940204800000 | 365.09 |
940291200000 | 368.76 |
940377600000 | 375.53 |
940464000000 | 374.3 |
940550400000 | 380.96 |
940809600000 | 381.72 |
940896000000 | 378.02 |
940982400000 | 377.2 |
941068800000 | 388.6 |
941155200000 | 395.24 |
941414400000 | 395.18 |
941500800000 | 394.49 |
941587200000 | 394.37 |
941673600000 | 397.11 |
941760000000 | 398.98 |
942019200000 | 401.04 |
942105600000 | 400.5 |
942192000000 | 405.08 |
942278400000 | 408.95 |
942364800000 | 412.55 |
942624000000 | 413.48 |
942710400000 | 418.02 |
942796800000 | 417.43 |
942883200000 | 420.32 |
942969600000 | 420 |
943228800000 | 421.06 |
943315200000 | 419.42 |
943401600000 | 421.89 |
943488000000 | 426.76 |
943574400000 | 426.9 |
943833600000 | 428.54 |
943920000000 | 425.04 |
944006400000 | 424.08 |
944092800000 | 428.17 |
944179200000 | 439.98 |
944438400000 | 446.74 |
944524800000 | 450.28 |
944611200000 | 462.47 |
944697600000 | 473.43 |
944784000000 | 474.83 |
945043200000 | 475.56 |
945129600000 | 469.75 |
945216000000 | 461.78 |
945302400000 | 467.03 |
945388800000 | 471.22 |
945648000000 | 473.44 |
945734400000 | 474.66 |
945820800000 | 481.03 |
945907200000 | 490.28 |
945993600000 | 491.87 |
946252800000 | 491.7 |
946339200000 | 493.06 |
946425600000 | 492.77 |
946512000000 | 495.28 |
946598400000 | 498.03 |
946857600000 | 494.33 |
946944000000 | 478.72 |
947030400000 | 463.11 |
947116800000 | 458.2 |
947203200000 | 462.47 |
947462400000 | 491.72 |
947548800000 | 503.91 |
947635200000 | 498.93 |
947721600000 | 507.17 |
947808000000 | 510.93 |
948067200000 | 516.15 |
948153600000 | 509.23 |
948240000000 | 512.18 |
948326400000 | 513.71 |
948412800000 | 515.2 |
948672000000 | 513.92 |
948758400000 | 508.11 |
948844800000 | 511.84 |
948931200000 | 508.45 |
949017600000 | 498.4 |
949276800000 | 497.49 |
949363200000 | 504.37 |
949449600000 | 518.86 |
949536000000 | 537.01 |
949622400000 | 533.59 |
949881600000 | 530.57 |
949968000000 | 545.69 |
950054400000 | 559.39 |
950140800000 | 562.23 |
950227200000 | 562.95 |
950486400000 | 558.67 |
950572800000 | 550.92 |
950659200000 | 547.62 |
950745600000 | 549.62 |
950832000000 | 542.14 |
951091200000 | 536.82 |
951177600000 | 528.38 |
951264000000 | 540.92 |
951350400000 | 535.79 |
951436800000 | 534.96 |
951696000000 | 533.03 |
951782400000 | 538.04 |
951868800000 | 548.53 |
951955200000 | 548.68 |
952041600000 | 556.64 |
952300800000 | 558.48 |
952387200000 | 554.3 |
952473600000 | 548.72 |
952560000000 | 562.48 |
952646400000 | 558.86 |
952905600000 | 541.6 |
952992000000 | 539.01 |
953078400000 | 528.56 |
953164800000 | 526.59 |
953251200000 | 532.59 |
953510400000 | 539.85 |
953596800000 | 536.29 |
953683200000 | 539.85 |
953769600000 | 544.32 |
953856000000 | 553.62 |
954115200000 | 553.96 |
954201600000 | 548.34 |
954288000000 | 545.07 |
954374400000 | 527.47 |
954460800000 | 526.71 |
954720000000 | 514.22 |
954806400000 | 489.86 |
954892800000 | 482.91 |
954979200000 | 503.53 |
955065600000 | 520.36 |
955324800000 | 523.67 |
955411200000 | 504.09 |
955497600000 | 495.45 |
955584000000 | 481.88 |
955670400000 | 462.38 |
955929600000 | 446.85 |
956016000000 | 460.56 |
956102400000 | 467.54 |
956188800000 | 471.05 |
956275200000 | 471.13 |
956534400000 | 471.25 |
956620800000 | 478.3 |
956707200000 | 483.52 |
956793600000 | 475.32 |
956880000000 | 485.07 |
957139200000 | 487.76 |
957225600000 | 493.22 |
957312000000 | 477.68 |
957398400000 | 479.57 |
957484800000 | 475.57 |
957744000000 | 469.3 |
957830400000 | 461.57 |
957916800000 | 446.99 |
958003200000 | 446.1 |
958089600000 | 454.12 |
958348800000 | 451.53 |
958435200000 | 458.04 |
958521600000 | 448.98 |
958608000000 | 438.96 |
958694400000 | 419.64 |
958953600000 | 408.18 |
959040000000 | 406.53 |
959126400000 | 403.25 |
959212800000 | 413.38 |
959299200000 | 416.8 |
959558400000 | 420.73 |
959644800000 | 435.3 |
959731200000 | 439.8 |
959817600000 | 449.2 |
959904000000 | 471.42 |
960163200000 | 471.55 |
960249600000 | 466.92 |
960336000000 | 460.55 |
960422400000 | 458.8 |
960508800000 | 457.77 |
960768000000 | 456.28 |
960854400000 | 452.77 |
960940800000 | 457.91 |
961027200000 | 462.52 |
961113600000 | 466.89 |
961372800000 | 472.54 |
961459200000 | 474.07 |
961545600000 | 473.87 |
961632000000 | 471.5 |
961718400000 | 465.88 |
961977600000 | 460.4 |
962064000000 | 460.4 |
962150400000 | 458.18 |
962236800000 | 458.26 |
962323200000 | 461.68 |
962582400000 | 463.54 |
962668800000 | 465.25 |
962755200000 | 460.08 |
962841600000 | 459.11 |
962928000000 | 458.42 |
963187200000 | 454.38 |
963273600000 | 451.61 |
963360000000 | 455.44 |
963446400000 | 456.97 |
963532800000 | 460.77 |
963792000000 | 468.46 |
963878400000 | 455.69 |
963964800000 | 455.94 |
964051200000 | 463.93 |
964137600000 | 461.51 |
964396800000 | 457.74 |
964483200000 | 455.47 |
964569600000 | 452.9 |
964656000000 | 451.06 |
964742400000 | 437.43 |
965001600000 | 439.11 |
965088000000 | 439.81 |
965174400000 | 440.11 |
965260800000 | 436.39 |
965347200000 | 437.89 |
965606400000 | 441.38 |
965692800000 | 439.78 |
965779200000 | 441.88 |
965865600000 | 440.32 |
965952000000 | 439.41 |
966211200000 | 441.02 |
966297600000 | 445.73 |
966384000000 | 448.38 |
966470400000 | 448.3 |
966556800000 | 447.02 |
966816000000 | 444.06 |
966902400000 | 439.86 |
966988800000 | 438.5 |
967075200000 | 435.6 |
967161600000 | 438.67 |
967420800000 | 438.51 |
967507200000 | 439.08 |
967593600000 | 445.64 |
967680000000 | 444.42 |
967766400000 | 456.32 |
968025600000 | 459.45 |
968112000000 | 449.15 |
968198400000 | 441.89 |
968284800000 | 438.64 |
968371200000 | 431.61 |
968630400000 | 431.08 |
968716800000 | 433.24 |
968803200000 | 431.7 |
968889600000 | 434.83 |
968976000000 | 429.35 |
969235200000 | 423.92 |
969321600000 | 416.71 |
969408000000 | 408.5 |
969494400000 | 408.82 |
969580800000 | 410.12 |
969840000000 | 416.91 |
969926400000 | 413.99 |
970012800000 | 414 |
970099200000 | 414.12 |
970185600000 | 414.1 |
970444800000 | 413.37 |
970531200000 | 412.61 |
970617600000 | 407.94 |
970704000000 | 401.71 |
970790400000 | 397.32 |
971049600000 | 389.86 |
971136000000 | 388.53 |
971222400000 | 376.37 |
971308800000 | 371.3 |
971395200000 | 375.16 |
971654400000 | 374.1 |
971740800000 | 366.9 |
971827200000 | 362.93 |
971913600000 | 377.39 |
972000000000 | 387.11 |
972259200000 | 388.83 |
972345600000 | 397.66 |
972432000000 | 390.85 |
972518400000 | 388.4 |
972604800000 | 398.69 |
972864000000 | 399.84 |
972950400000 | 407.68 |
973036800000 | 413.27 |
973123200000 | 412.12 |
973209600000 | 413.13 |
973468800000 | 411.84 |
973555200000 | 408.04 |
973641600000 | 404.26 |
973728000000 | 393.9 |
973814400000 | 383.54 |
974073600000 | 376.54 |
974160000000 | 383.25 |
974246400000 | 382.66 |
974332800000 | 378.68 |
974419200000 | 379.46 |
974678400000 | 369.16 |
974764800000 | 361.36 |
974851200000 | 353.68 |
974937600000 | 354.39 |
975024000000 | 360.3 |
975283200000 | 368.52 |
975369600000 | 361.86 |
975456000000 | 357.18 |
975542400000 | 355.82 |
975628800000 | 361.23 |
975888000000 | 361.15 |
975974400000 | 370.77 |
976060800000 | 375.04 |
976147200000 | 370.89 |
976233600000 | 376.27 |
976492800000 | 382.59 |
976579200000 | 383.52 |
976665600000 | 389.39 |
976752000000 | 383.24 |
976838400000 | 375.03 |
977097600000 | 374.62 |
977184000000 | 373.58 |
977270400000 | 361.27 |
977356800000 | 359.47 |
977443200000 | 367.37 |
977702400000 | 368.19 |
977788800000 | 367.12 |
977875200000 | 370.68 |
977961600000 | 373.44 |
978048000000 | 377.28 |
978307200000 | 377.4 |
978393600000 | 367.51 |
978480000000 | 369.96 |
978566400000 | 390.85 |
978652800000 | 388.25 |
978912000000 | 381.09 |
978998400000 | 384.2 |
979084800000 | 383.94 |
979171200000 | 391.36 |
979257600000 | 399.15 |
979516800000 | 399.25 |
979603200000 | 397.47 |
979689600000 | 403.35 |
979776000000 | 406.48 |
979862400000 | 408.08 |
980121600000 | 403.3 |
980208000000 | 402.1 |
980294400000 | 401.95 |
980380800000 | 401.98 |
980467200000 | 398.84 |
980726400000 | 399.18 |
980812800000 | 403.03 |
980899200000 | 406.07 |
980985600000 | 404.54 |
981072000000 | 396.65 |
981331200000 | 394.31 |
981417600000 | 394.37 |
981504000000 | 389.53 |
981590400000 | 388.82 |
981676800000 | 384.64 |
981936000000 | 388.32 |
982022400000 | 388.25 |
982108800000 | 381.72 |
982195200000 | 384.38 |
982281600000 | 377.99 |
982540800000 | 378.73 |
982627200000 | 376.87 |
982713600000 | 372.76 |
982800000000 | 368.73 |
982886400000 | 368.38 |
983145600000 | 372.51 |
983232000000 | 374.91 |
983318400000 | 371.17 |
983404800000 | 369.57 |
983491200000 | 371.39 |
983750400000 | 372.55 |
983836800000 | 379.85 |
983923200000 | 378.37 |
984009600000 | 378.67 |
984096000000 | 373.75 |
984355200000 | 360.86 |
984441600000 | 355.86 |
984528000000 | 350.53 |
984614400000 | 353.59 |
984700800000 | 349.18 |
984960000000 | 349.15 |
985046400000 | 349.52 |
985132800000 | 337.9 |
985219200000 | 323.79 |
985305600000 | 327.17 |
985564800000 | 338.69 |
985651200000 | 347.1 |
985737600000 | 342.34 |
985824000000 | 339.58 |
985910400000 | 338.5 |
986169600000 | 337.17 |
986256000000 | 325.02 |
986342400000 | 322.06 |
986428800000 | 332.12 |
986515200000 | 330.84 |
986774400000 | 332.01 |
986860800000 | 340.69 |
986947200000 | 345.85 |
987033600000 | 349.46 |
987120000000 | 348.96 |
987379200000 | 349.32 |
987465600000 | 350.03 |
987552000000 | 364.4 |
987638400000 | 373.3 |
987724800000 | 372.37 |
987984000000 | 366.05 |
988070400000 | 363.61 |
988156800000 | 365.35 |
988243200000 | 369.66 |
988329600000 | 371.18 |
988588800000 | 374 |
988675200000 | 376.85 |
988761600000 | 379.45 |
988848000000 | 374.59 |
988934400000 | 375.92 |
989193600000 | 377.52 |
989280000000 | 374.83 |
989366400000 | 371.86 |
989452800000 | 374.35 |
989539200000 | 368.83 |
989798400000 | 366.22 |
989884800000 | 367.17 |
989971200000 | 368.46 |
990057600000 | 373.7 |
990144000000 | 376.84 |
990403200000 | 379.51 |
990489600000 | 382.44 |
990576000000 | 374.41 |
990662400000 | 371.89 |
990748800000 | 372.4 |
991008000000 | 372.28 |
991094400000 | 369.58 |
991180800000 | 363.15 |
991267200000 | 359.78 |
991353600000 | 360.21 |
991612800000 | 361.52 |
991699200000 | 365.97 |
991785600000 | 363.21 |
991872000000 | 362.04 |
991958400000 | 360.67 |
992217600000 | 358.01 |
992304000000 | 354.17 |
992390400000 | 353.74 |
992476800000 | 349.19 |
992563200000 | 345.15 |
992822400000 | 339.43 |
992908800000 | 339.96 |
992995200000 | 339.55 |
993081600000 | 340.36 |
993168000000 | 340.86 |
993427200000 | 339.94 |
993513600000 | 337.8 |
993600000000 | 337.09 |
993686400000 | 339.58 |
993772800000 | 348.95 |
994032000000 | 352.69 |
994118400000 | 351.79 |
994204800000 | 350.43 |
994291200000 | 342.76 |
994377600000 | 336.45 |
994636800000 | 335.99 |
994723200000 | 332.14 |
994809600000 | 327.87 |
994896000000 | 332.29 |
994982400000 | 335.26 |
995241600000 | 335.21 |
995328000000 | 334.2 |
995414400000 | 331.67 |
995500800000 | 329.36 |
995587200000 | 326.38 |
995846400000 | 324.04 |
995932800000 | 322.4 |
996019200000 | 323.13 |
996105600000 | 328.2 |
996192000000 | 332.25 |
996451200000 | 335.82 |
996537600000 | 338.02 |
996624000000 | 342.32 |
996710400000 | 346.52 |
996796800000 | 342.91 |
997056000000 | 340.25 |
997142400000 | 338.63 |
997228800000 | 336.48 |
997315200000 | 333.21 |
997401600000 | 332.29 |
997660800000 | 332.88 |
997747200000 | 333.7 |
997833600000 | 329.04 |
997920000000 | 325.72 |
998006400000 | 323.33 |
998265600000 | 323.47 |
998352000000 | 326.67 |
998438400000 | 322.86 |
998524800000 | 322.11 |
998611200000 | 328.73 |
998870400000 | 328.05 |
998956800000 | 323.71 |
999043200000 | 320.21 |
999129600000 | 314.13 |
999216000000 | 315.13 |
999475200000 | 313.12 |
999561600000 | 312.08 |
999648000000 | 306.43 |
999734400000 | 297.66 |
999820800000 | 290.12 |
1000080000000 | 287.21 |
1000166400000 | 282.24 |
1000252800000 | 278.4 |
1000339200000 | 280.26 |
1000425600000 | 272.37 |
1000684800000 | 261.97 |
1000771200000 | 258.46 |
1000857600000 | 256.08 |
1000944000000 | 247.14 |
1001030400000 | 246.66 |
1001289600000 | 260.18 |
1001376000000 | 259.76 |
1001462400000 | 257.86 |
1001548800000 | 259.13 |
1001635200000 | 265.57 |
1001894400000 | 261.59 |
1001980800000 | 262.06 |
1002067200000 | 267.98 |
1002153600000 | 271.87 |
1002240000000 | 271 |
1002499200000 | 264.29 |
1002585600000 | 264.46 |
1002672000000 | 268.83 |
1002758400000 | 280.5 |
1002844800000 | 278.74 |
1003104000000 | 275.39 |
1003190400000 | 278.73 |
1003276800000 | 271.54 |
1003363200000 | 264.94 |
1003449600000 | 267.32 |
1003708800000 | 272.89 |
1003795200000 | 279.46 |
1003881600000 | 276.53 |
1003968000000 | 275.6 |
1004054400000 | 280.75 |
1004313600000 | 273.24 |
1004400000000 | 267.3 |
1004486400000 | 270.48 |
1004572800000 | 276.03 |
1004659200000 | 276.43 |
1004918400000 | 282.44 |
1005004800000 | 287.15 |
1005091200000 | 286.3 |
1005177600000 | 294.54 |
1005264000000 | 294.84 |
1005523200000 | 290.98 |
1005609600000 | 300.77 |
1005696000000 | 307.04 |
1005782400000 | 310.59 |
1005868800000 | 309.64 |
1006128000000 | 313.52 |
1006214400000 | 307.72 |
1006300800000 | 301.89 |
1006387200000 | 303.52 |
1006473600000 | 304.25 |
1006732800000 | 309.85 |
1006819200000 | 307.25 |
1006905600000 | 300.66 |
1006992000000 | 299.98 |
1007078400000 | 301.29 |
1007337600000 | 296.86 |
1007424000000 | 302.17 |
1007510400000 | 315.96 |
1007596800000 | 316.85 |
1007683200000 | 310.07 |
1007942400000 | 299.38 |
1008028800000 | 301.06 |
1008115200000 | 301.68 |
1008201600000 | 296.64 |
1008288000000 | 293.02 |
1008547200000 | 298.35 |
1008633600000 | 300.45 |
1008720000000 | 300.02 |
1008806400000 | 296.23 |
1008892800000 | 295.97 |
1009152000000 | 295.48 |
1009238400000 | 295.37 |
1009324800000 | 296.14 |
1009411200000 | 301.1 |
1009497600000 | 305.26 |
1009756800000 | 302.49 |
1009843200000 | 302.46 |
1009929600000 | 303.38 |
1010016000000 | 305.53 |
1010102400000 | 309.97 |
1010361600000 | 311.07 |
1010448000000 | 307.41 |
1010534400000 | 303.98 |
1010620800000 | 301.86 |
1010707200000 | 299.66 |
1010966400000 | 295.24 |
1011052800000 | 296.28 |
1011139200000 | 289.83 |
1011225600000 | 290.91 |
1011312000000 | 288.21 |
1011571200000 | 286.77 |
1011657600000 | 282.73 |
1011744000000 | 281.11 |
1011830400000 | 282.71 |
1011916800000 | 280.5 |
1012176000000 | 282.1 |
1012262400000 | 276.23 |
1012348800000 | 272.3 |
1012435200000 | 273.73 |
1012521600000 | 272.31 |
1012780800000 | 264.48 |
1012867200000 | 260.92 |
1012953600000 | 259.99 |
1013040000000 | 267.05 |
1013126400000 | 276.9 |
1013385600000 | 282.24 |
1013472000000 | 280.34 |
1013558400000 | 279.02 |
1013644800000 | 280.06 |
1013731200000 | 275.19 |
1013990400000 | 274.88 |
1014076800000 | 268.76 |
1014163200000 | 267.85 |
1014249600000 | 265.56 |
1014336000000 | 266.46 |
1014595200000 | 272.31 |
1014681600000 | 272.09 |
1014768000000 | 275.43 |
1014854400000 | 276.52 |
1014940800000 | 283 |
1015200000000 | 292.49 |
1015286400000 | 293.11 |
1015372800000 | 296.1 |
1015459200000 | 295.11 |
1015545600000 | 296.1 |
1015804800000 | 296.63 |
1015891200000 | 292.34 |
1015977600000 | 289.96 |
1016064000000 | 289.43 |
1016150400000 | 293.34 |
1016409600000 | 298.82 |
1016496000000 | 297.56 |
1016582400000 | 294.07 |
1016668800000 | 291.44 |
1016755200000 | 290.35 |
1017014400000 | 286.49 |
1017100800000 | 281.24 |
1017187200000 | 283.3 |
1017273600000 | 285.78 |
1017360000000 | 285.8 |
1017619200000 | 285.48 |
1017705600000 | 281.89 |
1017792000000 | 278.47 |
1017878400000 | 277.19 |
1017964800000 | 279.59 |
1018224000000 | 276.8 |
1018310400000 | 276.71 |
1018396800000 | 275.87 |
1018483200000 | 268.4 |
1018569600000 | 271.88 |
1018828800000 | 273.71 |
1018915200000 | 279.11 |
1019001600000 | 280.59 |
1019088000000 | 279.57 |
1019174400000 | 280.35 |
1019433600000 | 275.27 |
1019520000000 | 271.72 |
1019606400000 | 271.94 |
1019692800000 | 270.31 |
1019779200000 | 265.42 |
1020038400000 | 259.38 |
1020124800000 | 260.88 |
1020211200000 | 266.63 |
1020297600000 | 262.57 |
1020384000000 | 259.22 |
1020643200000 | 253.62 |
1020729600000 | 252.85 |
1020816000000 | 262.16 |
1020902400000 | 261.24 |
1020988800000 | 255.81 |
1021248000000 | 257.53 |
1021334400000 | 263.85 |
1021420800000 | 270.37 |
1021507200000 | 269.91 |
1021593600000 | 273.58 |
1021852800000 | 271.01 |
1021939200000 | 268.2 |
1022025600000 | 265.88 |
1022112000000 | 268.48 |
1022198400000 | 268.53 |
1022457600000 | 268.54 |
1022544000000 | 267.12 |
1022630400000 | 265.91 |
1022716800000 | 263.59 |
1022803200000 | 265.6 |
1023062400000 | 263.28 |
1023148800000 | 258.73 |
1023235200000 | 257.85 |
1023321600000 | 254.34 |
1023408000000 | 251.94 |
1023667200000 | 250 |
1023753600000 | 248.35 |
1023840000000 | 241.05 |
1023926400000 | 238.71 |
1024012800000 | 236.72 |
1024272000000 | 241.93 |
1024358400000 | 245.34 |
1024444800000 | 240.82 |
1024531200000 | 231.5 |
1024617600000 | 225.53 |
1024876800000 | 224.27 |
1024963200000 | 224.71 |
1025049600000 | 216.19 |
1025136000000 | 213.93 |
1025222400000 | 221.89 |
1025481600000 | 217.03 |
1025568000000 | 209.34 |
1025654400000 | 208.8 |
1025740800000 | 210.73 |
1025827200000 | 220.29 |
1026086400000 | 217.02 |
1026172800000 | 214.08 |
1026259200000 | 204.68 |
1026345600000 | 205.04 |
1026432000000 | 206.76 |
1026691200000 | 203.34 |
1026777600000 | 199.25 |
1026864000000 | 203.71 |
1026950400000 | 202.64 |
1027036800000 | 193.94 |
1027296000000 | 189.2 |
1027382400000 | 180.11 |
1027468800000 | 182.78 |
1027555200000 | 181.79 |
1027641600000 | 181.97 |
1027900800000 | 194.45 |
1027987200000 | 196.68 |
1028073600000 | 195.73 |
1028160000000 | 189 |
1028246400000 | 182.02 |
1028505600000 | 171.67 |
1028592000000 | 176.11 |
1028678400000 | 178.96 |
1028764800000 | 184.72 |
1028851200000 | 185.81 |
1029110400000 | 183.55 |
1029196800000 | 181.21 |
1029283200000 | 184.06 |
1029369600000 | 192.2 |
1029456000000 | 195.95 |
1029715200000 | 203.61 |
1029801600000 | 204.09 |
1029888000000 | 208.57 |
1029974400000 | 210.97 |
1030060800000 | 203.95 |
1030320000000 | 204.09 |
1030406400000 | 203.29 |
1030492800000 | 197.38 |
1030579200000 | 200.25 |
1030665600000 | 199.03 |
1030924800000 | 198.79 |
1031011200000 | 191.13 |
1031097600000 | 193.68 |
1031184000000 | 190.43 |
1031270400000 | 198.74 |
1031529600000 | 198.41 |
1031616000000 | 202.88 |
1031702400000 | 205.16 |
1031788800000 | 199.57 |
1031875200000 | 198.71 |
1032134400000 | 197.4 |
1032220800000 | 197.79 |
1032307200000 | 195.99 |
1032393600000 | 189.33 |
1032480000000 | 191.6 |
1032739200000 | 186.71 |
1032825600000 | 185.2 |
1032912000000 | 188.71 |
1032998400000 | 193.75 |
1033084800000 | 192.59 |
1033344000000 | 185.93 |
1033430400000 | 189.67 |
1033516800000 | 189.79 |
1033603200000 | 188.1 |
1033689600000 | 182.77 |
1033948800000 | 176.24 |
1034035200000 | 174.9 |
1034121600000 | 172.27 |
1034208000000 | 178.95 |
1034294400000 | 187.35 |
1034553600000 | 186.83 |
1034640000000 | 198.02 |
1034726400000 | 194.59 |
1034812800000 | 199.47 |
1034899200000 | 200.42 |
1035158400000 | 205.11 |
1035244800000 | 206.65 |
1035331200000 | 208.38 |
1035417600000 | 206.8 |
1035504000000 | 209.77 |
1035763200000 | 210.56 |
1035849600000 | 205.76 |
1035936000000 | 206.96 |
1036022400000 | 207.23 |
1036108800000 | 209.06 |
1036368000000 | 215.91 |
1036454400000 | 219.02 |
1036540800000 | 221.79 |
1036627200000 | 214.88 |
1036713600000 | 213.46 |
1036972800000 | 208.94 |
1037059200000 | 211.15 |
1037145600000 | 210.65 |
1037232000000 | 213.01 |
1037318400000 | 216.43 |
1037577600000 | 215.26 |
1037664000000 | 213.21 |
1037750400000 | 213.39 |
1037836800000 | 222.65 |
1037923200000 | 223.84 |
1038182400000 | 224.61 |
1038268800000 | 218.17 |
1038355200000 | 225.43 |
1038441600000 | 228.28 |
1038528000000 | 228.43 |
1038787200000 | 228.68 |
1038873600000 | 218.51 |
1038960000000 | 215.08 |
1039046400000 | 215.34 |
1039132800000 | 215.51 |
1039392000000 | 207.79 |
1039478400000 | 209.84 |
1039564800000 | 211.61 |
1039651200000 | 210.61 |
1039737600000 | 206.03 |
1039996800000 | 210.45 |
1040083200000 | 210.57 |
1040169600000 | 206.98 |
1040256000000 | 206.47 |
1040342400000 | 207.25 |
1040601600000 | 208.7 |
1040688000000 | 207.04 |
1040774400000 | 207.11 |
1040860800000 | 207.19 |
1040947200000 | 201.55 |
1041206400000 | 202.6 |
1041292800000 | 205.45 |
1041379200000 | 205.46 |
1041465600000 | 212.61 |
1041552000000 | 214.51 |
1041811200000 | 219.87 |
1041897600000 | 217.76 |
1041984000000 | 214.79 |
1042070400000 | 219.66 |
1042156800000 | 222.7 |
1042416000000 | 222.74 |
1042502400000 | 224.97 |
1042588800000 | 221.93 |
1042675200000 | 221.73 |
1042761600000 | 217.95 |
1043020800000 | 217.22 |
1043107200000 | 211.59 |
1043193600000 | 209.12 |
1043280000000 | 213.97 |
1043366400000 | 209.92 |
1043625600000 | 204.99 |
1043712000000 | 206.23 |
1043798400000 | 208.7 |
1043884800000 | 203.06 |
1043971200000 | 205.15 |
1044230400000 | 204.63 |
1044316800000 | 198.95 |
1044403200000 | 197.12 |
1044489600000 | 198.51 |
1044576000000 | 195.28 |
1044835200000 | 194.52 |
1044921600000 | 194.7 |
1045008000000 | 191.19 |
1045094400000 | 188.86 |
1045180800000 | 193.11 |
1045440000000 | 193.79 |
1045526400000 | 198.57 |
1045612800000 | 195.05 |
1045699200000 | 193.53 |
1045785600000 | 196.05 |
1046044800000 | 191 |
1046131200000 | 191.36 |
1046217600000 | 189.34 |
1046304000000 | 192.35 |
1046390400000 | 197.27 |
1046649600000 | 196.77 |
1046736000000 | 191.31 |
1046822400000 | 192.75 |
1046908800000 | 190.46 |
1046995200000 | 191.3 |
1047254400000 | 186.76 |
1047340800000 | 183.44 |
1047427200000 | 181.03 |
1047513600000 | 189.97 |
1047600000000 | 194.14 |
1047859200000 | 200.82 |
1047945600000 | 200.02 |
1048032000000 | 201.14 |
1048118400000 | 203.44 |
1048204800000 | 209.55 |
1048464000000 | 199.86 |
1048550400000 | 203.08 |
1048636800000 | 202.32 |
1048723200000 | 201.54 |
1048809600000 | 200.77 |
1049068800000 | 195.1 |
1049155200000 | 197.5 |
1049241600000 | 203.07 |
1049328000000 | 203.46 |
1049414400000 | 204.38 |
1049673600000 | 208.59 |
1049760000000 | 206.85 |
1049846400000 | 205.24 |
1049932800000 | 204.87 |
1050019200000 | 204.11 |
1050278400000 | 208.77 |
1050364800000 | 211.2 |
1050451200000 | 210.09 |
1050537600000 | 212.19 |
1050624000000 | 212.22 |
1050883200000 | 212.81 |
1050969600000 | 218.99 |
1051056000000 | 223.22 |
1051142400000 | 220.3 |
1051228800000 | 216.65 |
1051488000000 | 219.63 |
1051574400000 | 221.37 |
1051660800000 | 222.64 |
1051747200000 | 222.1 |
1051833600000 | 222.33 |
1052092800000 | 220.49 |
1052179200000 | 223.23 |
1052265600000 | 223.71 |
1052352000000 | 220.66 |
1052438400000 | 223.15 |
1052697600000 | 225.05 |
1052784000000 | 224.57 |
1052870400000 | 224.26 |
1052956800000 | 227.19 |
1053043200000 | 230.86 |
1053302400000 | 223.57 |
1053388800000 | 222.83 |
1053475200000 | 223.77 |
1053561600000 | 229.48 |
1053648000000 | 229.96 |
1053907200000 | 229.87 |
1053993600000 | 232.1 |
1054080000000 | 233.16 |
1054166400000 | 234.87 |
1054252800000 | 235.9 |
1054512000000 | 239.99 |
1054598400000 | 237.48 |
1054684800000 | 241.34 |
1054771200000 | 243.86 |
1054857600000 | 243.88 |
1055116800000 | 239.38 |
1055203200000 | 240.51 |
1055289600000 | 245.05 |
1055376000000 | 246.95 |
1055462400000 | 244.77 |
1055721600000 | 249.05 |
1055808000000 | 249.89 |
1055894400000 | 247.65 |
1055980800000 | 242.24 |
1056067200000 | 241.72 |
1056326400000 | 237.97 |
1056412800000 | 235.63 |
1056499200000 | 235.68 |
1056585600000 | 236.39 |
1056672000000 | 236.81 |
1056931200000 | 237.57 |
1057017600000 | 236.76 |
1057104000000 | 239.6 |
1057190400000 | 238.99 |
1057276800000 | 239 |
1057536000000 | 244.81 |
1057622400000 | 245.03 |
1057708800000 | 244.27 |
1057795200000 | 241.17 |
1057881600000 | 242.68 |
1058140800000 | 245.3 |
1058227200000 | 243.76 |
1058313600000 | 242.68 |
1058400000000 | 239.08 |
1058486400000 | 241.25 |
1058745600000 | 237.73 |
1058832000000 | 239.33 |
1058918400000 | 237.11 |
1059004800000 | 238.56 |
1059091200000 | 240.68 |
1059350400000 | 242.36 |
1059436800000 | 242.58 |
1059523200000 | 238.61 |
1059609600000 | 239.75 |
1059696000000 | 239.29 |
1059955200000 | 237.97 |
1060041600000 | 235.39 |
1060128000000 | 233.8 |
1060214400000 | 234.13 |
1060300800000 | 235.71 |
1060560000000 | 238.39 |
1060646400000 | 240.18 |
1060732800000 | 240.16 |
1060819200000 | 241.71 |
1060905600000 | 241.82 |
1061164800000 | 242.61 |
1061251200000 | 244.23 |
1061337600000 | 243.43 |
1061424000000 | 244.12 |
1061510400000 | 244.44 |
1061769600000 | 242.51 |
1061856000000 | 241.72 |
1061942400000 | 242.21 |
1062028800000 | 243.62 |
1062115200000 | 246.75 |
1062374400000 | 247.87 |
1062460800000 | 249.49 |
1062547200000 | 252.39 |
1062633600000 | 253.36 |
1062720000000 | 252.46 |
1062979200000 | 252.35 |
1063065600000 | 249.85 |
1063152000000 | 244.4 |
1063238400000 | 244.32 |
1063324800000 | 243.56 |
1063584000000 | 241.72 |
1063670400000 | 245.06 |
1063756800000 | 246.47 |
1063843200000 | 248.52 |
1063929600000 | 246.83 |
1064188800000 | 243.01 |
1064275200000 | 243.46 |
1064361600000 | 240.32 |
1064448000000 | 238.4 |
1064534400000 | 235.24 |
1064793600000 | 236.05 |
1064880000000 | 235.34 |
1064966400000 | 239.9 |
1065052800000 | 241.67 |
1065139200000 | 244.17 |
1065398400000 | 246.09 |
1065484800000 | 246.53 |
1065571200000 | 244.83 |
1065657600000 | 248.2 |
1065744000000 | 250 |
1066003200000 | 250.47 |
1066089600000 | 251.88 |
1066176000000 | 251.38 |
1066262400000 | 252.64 |
1066348800000 | 250.56 |
1066608000000 | 250.23 |
1066694400000 | 250.41 |
1066780800000 | 247.78 |
1066867200000 | 245.62 |
1066953600000 | 245.39 |
1067212800000 | 247.99 |
1067299200000 | 252.06 |
1067385600000 | 252.47 |
1067472000000 | 253.72 |
1067558400000 | 252.55 |
1067817600000 | 253.69 |
1067904000000 | 252.64 |
1067990400000 | 251.91 |
1068076800000 | 253.87 |
1068163200000 | 257.26 |
1068422400000 | 254.46 |
1068508800000 | 250.82 |
1068595200000 | 253.27 |
1068681600000 | 254.1 |
1068768000000 | 252.92 |
1069027200000 | 250.49 |
1069113600000 | 249.62 |
1069200000000 | 250.45 |
1069286400000 | 249.33 |
1069372800000 | 250.88 |
1069632000000 | 253.41 |
1069718400000 | 255.57 |
1069804800000 | 258.82 |
1069891200000 | 258.7 |
1069977600000 | 258.06 |
1070236800000 | 260.4 |
1070323200000 | 260.73 |
1070409600000 | 260.65 |
1070496000000 | 260.14 |
1070582400000 | 257.93 |
1070841600000 | 258.65 |
1070928000000 | 259.99 |
1071014400000 | 258.67 |
1071100800000 | 261.3 |
1071187200000 | 263.79 |
1071446400000 | 264.32 |
1071532800000 | 263.99 |
1071619200000 | 264.15 |
1071705600000 | 267.35 |
1071792000000 | 267.86 |
1072051200000 | 268.65 |
1072137600000 | 269.47 |
1072224000000 | 270.11 |
1072310400000 | 270.15 |
1072396800000 | 270.37 |
1072656000000 | 272.24 |
1072742400000 | 272.82 |
1072828800000 | 274.68 |
1072915200000 | 274.48 |
1073001600000 | 276.46 |
1073260800000 | 279.4 |
1073347200000 | 279.05 |
1073433600000 | 279.82 |
1073520000000 | 284.32 |
1073606400000 | 282.98 |
1073865600000 | 283.28 |
1073952000000 | 283.1 |
1074038400000 | 283.62 |
1074124800000 | 283.55 |
1074211200000 | 283.75 |
1074470400000 | 283.28 |
1074556800000 | 284.38 |
1074643200000 | 287.09 |
1074729600000 | 286.92 |
1074816000000 | 285.45 |
1075075200000 | 285.6 |
1075161600000 | 284.92 |
1075248000000 | 279.5 |
1075334400000 | 279.48 |
1075420800000 | 278.84 |
1075680000000 | 279.5 |
1075766400000 | 277.99 |
1075852800000 | 274.83 |
1075939200000 | 275.51 |
1076025600000 | 278.37 |
1076284800000 | 280.8 |
1076371200000 | 283.71 |
1076457600000 | 287.37 |
1076544000000 | 285.42 |
1076630400000 | 282.41 |
1076889600000 | 282.64 |
1076976000000 | 286.99 |
1077062400000 | 286.01 |
1077148800000 | 285.23 |
1077235200000 | 282.7 |
1077494400000 | 281.09 |
1077580800000 | 279.97 |
1077667200000 | 281.04 |
1077753600000 | 281.28 |
1077840000000 | 280.65 |
1078099200000 | 282.58 |
1078185600000 | 280.98 |
1078272000000 | 279.32 |
1078358400000 | 281.58 |
1078444800000 | 281.63 |
1078704000000 | 279.41 |
1078790400000 | 277.66 |
1078876800000 | 271.94 |
1078963200000 | 267.51 |
1079049600000 | 271.13 |
1079308800000 | 265.32 |
1079395200000 | 267.03 |
1079481600000 | 270.76 |
1079568000000 | 270.57 |
1079654400000 | 270.99 |
1079913600000 | 265.93 |
1080000000000 | 265.34 |
1080086400000 | 264.21 |
1080172800000 | 268.26 |
1080259200000 | 268.53 |
1080518400000 | 271.35 |
1080604800000 | 271.95 |
1080691200000 | 272.8 |
1080777600000 | 276.09 |
1080864000000 | 279.1 |
1081123200000 | 279.96 |
1081209600000 | 279.63 |
1081296000000 | 280.04 |
1081382400000 | 280.52 |
1081468800000 | 280.14 |
1081728000000 | 281.46 |
1081814400000 | 277.33 |
1081900800000 | 276.42 |
1081987200000 | 275.22 |
1082073600000 | 277.38 |
1082332800000 | 278.99 |
1082419200000 | 277.13 |
1082505600000 | 276.47 |
1082592000000 | 277.66 |
1082678400000 | 277.32 |
1082937600000 | 277.68 |
1083024000000 | 278.15 |
1083110400000 | 274.94 |
1083196800000 | 274.19 |
1083283200000 | 271.37 |
1083542400000 | 272.71 |
1083628800000 | 273.8 |
1083715200000 | 274.13 |
1083801600000 | 270.83 |
1083888000000 | 266.45 |
1084147200000 | 259.03 |
1084233600000 | 263.29 |
1084320000000 | 263.02 |
1084406400000 | 262.25 |
1084492800000 | 261.27 |
1084752000000 | 257.2 |
1084838400000 | 259.49 |
1084924800000 | 263.09 |
1085011200000 | 261.3 |
1085097600000 | 263.32 |
1085356800000 | 263.85 |
1085443200000 | 267.19 |
1085529600000 | 268.52 |
1085616000000 | 270.66 |
1085702400000 | 269.43 |
1085961600000 | 269.9 |
1086048000000 | 268.6 |
1086134400000 | 270.44 |
1086220800000 | 268.82 |
1086307200000 | 270.3 |
1086566400000 | 273.51 |
1086652800000 | 274.24 |
1086739200000 | 272.65 |
1086825600000 | 273.19 |
1086912000000 | 272.47 |
1087171200000 | 269.02 |
1087257600000 | 270.07 |
1087344000000 | 270.42 |
1087430400000 | 270.77 |
1087516800000 | 271.81 |
1087776000000 | 270.26 |
1087862400000 | 267.75 |
1087948800000 | 267.38 |
1088035200000 | 268.81 |
1088121600000 | 267.62 |
1088380800000 | 269.69 |
1088467200000 | 269.09 |
1088553600000 | 269.89 |
1088640000000 | 268.47 |
1088726400000 | 267.86 |
1088985600000 | 267.39 |
1089072000000 | 264.18 |
1089158400000 | 264.55 |
1089244800000 | 262.23 |
1089331200000 | 262.85 |
1089590400000 | 263.31 |
1089676800000 | 262.86 |
1089763200000 | 261.6 |
1089849600000 | 259.24 |
1089936000000 | 258.6 |
1090195200000 | 257.68 |
1090281600000 | 259.32 |
1090368000000 | 258.66 |
1090454400000 | 259.17 |
1090540800000 | 256.24 |
1090800000000 | 254.39 |
1090886400000 | 254.42 |
1090972800000 | 252.89 |
1091059200000 | 254.2 |
1091145600000 | 254.34 |
1091404800000 | 256.5 |
1091491200000 | 256.75 |
1091577600000 | 252.71 |
1091664000000 | 251.54 |
1091750400000 | 247.79 |
1092009600000 | 245.47 |
1092096000000 | 248.59 |
1092182400000 | 246.36 |
1092268800000 | 243.03 |
1092355200000 | 244.71 |
1092614400000 | 248.78 |
1092700800000 | 250.33 |
1092787200000 | 252.27 |
1092873600000 | 253.25 |
1092960000000 | 254.38 |
1093219200000 | 253.9 |
1093305600000 | 253.43 |
1093392000000 | 253.62 |
1093478400000 | 254.39 |
1093564800000 | 254.83 |
1093824000000 | 252.67 |
1093910400000 | 251.86 |
1093996800000 | 252.3 |
1094083200000 | 252.96 |
1094169600000 | 251.79 |
1094428800000 | 252.64 |
1094515200000 | 254.34 |
1094601600000 | 255.49 |
1094688000000 | 254.92 |
1094774400000 | 258.37 |
1095033600000 | 259.26 |
1095120000000 | 260.52 |
1095206400000 | 258.32 |
1095292800000 | 259.7 |
1095379200000 | 260.62 |
1095638400000 | 258.41 |
1095724800000 | 259.06 |
1095811200000 | 257.53 |
1095897600000 | 257.74 |
1095984000000 | 258.73 |
1096243200000 | 256.34 |
1096329600000 | 254.95 |
1096416000000 | 255.41 |
1096502400000 | 256.84 |
1096588800000 | 261.15 |
1096848000000 | 263.36 |
1096934400000 | 263.78 |
1097020800000 | 265.39 |
1097107200000 | 265.23 |
1097193600000 | 264.02 |
1097452800000 | 264.44 |
1097539200000 | 263.05 |
1097625600000 | 262.7 |
1097712000000 | 261.1 |
1097798400000 | 261.59 |
1098057600000 | 261.42 |
1098144000000 | 262.11 |
1098230400000 | 261.01 |
1098316800000 | 262.54 |
1098403200000 | 260.79 |
1098662400000 | 260.01 |
1098748800000 | 263.98 |
1098835200000 | 266.43 |
1098921600000 | 268.18 |
1099008000000 | 268.67 |
1099267200000 | 268.44 |
1099353600000 | 269.9 |
1099440000000 | 271.74 |
1099526400000 | 274.83 |
1099612800000 | 275.11 |
1099872000000 | 273.98 |
1099958400000 | 274.75 |
1100044800000 | 275.19 |
1100131200000 | 277.03 |
1100217600000 | 280.29 |
1100476800000 | 280.61 |
1100563200000 | 279.66 |
1100649600000 | 280.81 |
1100736000000 | 280.78 |
1100822400000 | 280.67 |
1101081600000 | 281.14 |
1101168000000 | 283.37 |
1101254400000 | 284.13 |
1101340800000 | 284.83 |
1101427200000 | 284.65 |
1101686400000 | 284.08 |
1101772800000 | 282.52 |
1101859200000 | 286.77 |
1101945600000 | 286.66 |
1102032000000 | 286.08 |
1102291200000 | 286.34 |
1102377600000 | 285.97 |
1102464000000 | 283.13 |
1102550400000 | 284.17 |
1102636800000 | 284.8 |
1102896000000 | 287.32 |
1102982400000 | 288.47 |
1103068800000 | 290.86 |
1103155200000 | 290.12 |
1103241600000 | 289.6 |
1103500800000 | 290.63 |
1103587200000 | 291.48 |
1103673600000 | 292.29 |
1103760000000 | 292.83 |
1103846400000 | 293.3 |
1104105600000 | 295.05 |
1104192000000 | 296.1 |
1104278400000 | 294.89 |
1104364800000 | 296.27 |
1104451200000 | 296.35 |
1104710400000 | 295.11 |
1104796800000 | 292.02 |
1104883200000 | 290.42 |
1104969600000 | 290.21 |
1105056000000 | 289.74 |
1105315200000 | 290.95 |
1105401600000 | 289.48 |
1105488000000 | 290.44 |
1105574400000 | 289.31 |
1105660800000 | 290.4 |
1105920000000 | 290.58 |
1106006400000 | 291.19 |
1106092800000 | 289.35 |
1106179200000 | 287.83 |
1106265600000 | 288.32 |
1106524800000 | 287.71 |
1106611200000 | 287.91 |
1106697600000 | 289 |
1106784000000 | 287.65 |
1106870400000 | 286.66 |
1107129600000 | 288.97 |
1107216000000 | 288.76 |
1107302400000 | 290.62 |
1107388800000 | 289.14 |
1107475200000 | 291.13 |
1107734400000 | 291.12 |
1107820800000 | 290.11 |
1107907200000 | 289.76 |
1107993600000 | 290.65 |
1108080000000 | 291.71 |
1108339200000 | 291.4 |
1108425600000 | 293.33 |
1108512000000 | 292.61 |
1108598400000 | 293.58 |
1108684800000 | 292.15 |
1108944000000 | 291.58 |
1109030400000 | 289.15 |
1109116800000 | 289.33 |
1109203200000 | 288.04 |
1109289600000 | 288.49 |
1109548800000 | 288.9 |
1109635200000 | 291.3 |
1109721600000 | 291.91 |
1109808000000 | 291.77 |
1109894400000 | 294.33 |
1110153600000 | 295.12 |
1110240000000 | 294.58 |
1110326400000 | 292.28 |
1110412800000 | 291.32 |
1110499200000 | 290.56 |
1110758400000 | 291.01 |
1110844800000 | 292.51 |
1110931200000 | 293.13 |
1111017600000 | 294.91 |
1111104000000 | 295.24 |
1111363200000 | 293.4 |
1111449600000 | 290.65 |
1111536000000 | 287.96 |
1111622400000 | 287.51 |
1111708800000 | 287.58 |
1111968000000 | 287.8 |
1112054400000 | 286.09 |
1112140800000 | 288.9 |
1112227200000 | 290 |
1112313600000 | 288.97 |
1112572800000 | 286.78 |
1112659200000 | 288.18 |
1112745600000 | 287.29 |
1112832000000 | 290.15 |
1112918400000 | 289.55 |
1113177600000 | 289.98 |
1113264000000 | 289.55 |
1113350400000 | 288.73 |
1113436800000 | 286.06 |
1113523200000 | 282.43 |
1113782400000 | 280.16 |
1113868800000 | 281.54 |
1113955200000 | 279.57 |
1114041600000 | 284.76 |
1114128000000 | 283.28 |
1114387200000 | 283.32 |
1114473600000 | 280.79 |
1114560000000 | 279.53 |
1114646400000 | 276.21 |
1114732800000 | 277.72 |
1114992000000 | 278.01 |
1115078400000 | 277.77 |
1115164800000 | 282.94 |
1115251200000 | 282.19 |
1115337600000 | 282.07 |
1115596800000 | 282.37 |
1115683200000 | 279.67 |
1115769600000 | 277.44 |
1115856000000 | 277.9 |
1115942400000 | 277.27 |
1116201600000 | 276.57 |
1116288000000 | 277.31 |
1116374400000 | 278.55 |
1116460800000 | 281.17 |
1116547200000 | 280.5 |
1116806400000 | 281.3 |
1116892800000 | 281.75 |
1116979200000 | 280.94 |
1117065600000 | 281.73 |
1117152000000 | 281.71 |
1117411200000 | 281.76 |
1117497600000 | 279.57 |
1117584000000 | 279.82 |
1117670400000 | 279.89 |
1117756800000 | 279.69 |
1118016000000 | 278.51 |
1118102400000 | 279.99 |
1118188800000 | 280.25 |
1118275200000 | 279.02 |
1118361600000 | 278.93 |
1118620800000 | 279.62 |
1118707200000 | 279.91 |
1118793600000 | 279.46 |
1118880000000 | 280.17 |
1118966400000 | 281.28 |
1119225600000 | 281.47 |
1119312000000 | 282.47 |
1119398400000 | 283.15 |
1119484800000 | 280.4 |
1119571200000 | 279.66 |
1119830400000 | 277.41 |
1119916800000 | 278.71 |
1120003200000 | 278.25 |
1120089600000 | 276.94 |
1120176000000 | 276.82 |
1120435200000 | 276.36 |
1120521600000 | 275.76 |
1120608000000 | 275.31 |
1120694400000 | 272.61 |
1120780800000 | 276.24 |
1121040000000 | 278.48 |
1121126400000 | 279.6 |
1121212800000 | 278.73 |
1121299200000 | 280.32 |
1121385600000 | 279.72 |
1121644800000 | 277.9 |
1121731200000 | 277.04 |
1121817600000 | 277.23 |
1121904000000 | 278.39 |
1121990400000 | 279.89 |
1122249600000 | 279.1 |
1122336000000 | 280.36 |
1122422400000 | 281.62 |
1122508800000 | 283.31 |
1122595200000 | 281.62 |
1122854400000 | 282.34 |
1122940800000 | 284.02 |
1123027200000 | 283.88 |
1123113600000 | 284.38 |
1123200000000 | 283.86 |
1123459200000 | 283.87 |
1123545600000 | 286.21 |
1123632000000 | 286.87 |
1123718400000 | 288.78 |
1123804800000 | 288.71 |
1124064000000 | 289.73 |
1124150400000 | 288.51 |
1124236800000 | 288.25 |
1124323200000 | 286.39 |
1124409600000 | 285.89 |
1124668800000 | 286.88 |
1124755200000 | 286.06 |
1124841600000 | 283.9 |
1124928000000 | 283.6 |
1125014400000 | 283.31 |
1125273600000 | 283.46 |
1125360000000 | 282.77 |
1125446400000 | 284.29 |
1125532800000 | 285.39 |
1125619200000 | 285.18 |
1125878400000 | 285.75 |
1125964800000 | 288.07 |
1126051200000 | 288.91 |
1126137600000 | 287.65 |
1126224000000 | 289.36 |
1126483200000 | 289.02 |
1126569600000 | 286.52 |
1126656000000 | 286.06 |
1126742400000 | 285.94 |
1126828800000 | 287.05 |
1127088000000 | 284.51 |
1127174400000 | 283.68 |
1127260800000 | 280.29 |
1127347200000 | 278.92 |
1127433600000 | 278.3 |
1127692800000 | 278.86 |
1127779200000 | 277.63 |
1127865600000 | 278.12 |
1127952000000 | 279.71 |
1128038400000 | 281.39 |
1128297600000 | 279.93 |
1128384000000 | 280.61 |
1128470400000 | 277.36 |
1128556800000 | 276.67 |
1128643200000 | 275.85 |
1128902400000 | 275.43 |
1128988800000 | 273.58 |
1129075200000 | 270.63 |
1129161600000 | 269.36 |
1129248000000 | 272.05 |
1129507200000 | 270.95 |
1129593600000 | 267.23 |
1129680000000 | 266.97 |
1129766400000 | 265.26 |
1129852800000 | 264.61 |
1130112000000 | 268.01 |
1130198400000 | 268.76 |
1130284800000 | 268.45 |
1130371200000 | 265.5 |
1130457600000 | 267.3 |
1130716800000 | 269.7 |
1130803200000 | 270.51 |
1130889600000 | 273.88 |
1130976000000 | 274.03 |
1131062400000 | 272.01 |
1131321600000 | 273.08 |
1131408000000 | 272.22 |
1131494400000 | 271.94 |
1131580800000 | 273.69 |
1131667200000 | 274.71 |
1131926400000 | 273.84 |
1132012800000 | 271.9 |
1132099200000 | 270.32 |
1132185600000 | 272.47 |
1132272000000 | 273.11 |
1132531200000 | 273.73 |
1132617600000 | 273.96 |
1132704000000 | 275.43 |
1132790400000 | 275.36 |
1132876800000 | 275.38 |
1133136000000 | 274.84 |
1133222400000 | 274.27 |
1133308800000 | 273.67 |
1133395200000 | 276.11 |
1133481600000 | 277.11 |
1133740800000 | 276.67 |
1133827200000 | 277.62 |
1133913600000 | 278.11 |
1134000000000 | 277.2 |
1134086400000 | 278.73 |
1134345600000 | 281.04 |
1134432000000 | 281.23 |
1134518400000 | 281.52 |
1134604800000 | 280.2 |
1134691200000 | 281.9 |
1134950400000 | 280.89 |
1135036800000 | 279.14 |
1135123200000 | 277.97 |
1135209600000 | 279.12 |
1135296000000 | 279.61 |
1135555200000 | 279.6 |
1135641600000 | 278.57 |
1135728000000 | 278.44 |
1135814400000 | 278.73 |
1135900800000 | 277.21 |
1136160000000 | 277.43 |
1136246400000 | 281.3 |
1136332800000 | 283.77 |
1136419200000 | 283.84 |
1136505600000 | 287.2 |
1136764800000 | 287.32 |
1136851200000 | 285.74 |
1136937600000 | 286.79 |
1137024000000 | 286.62 |
1137110400000 | 286.04 |
1137369600000 | 286.35 |
1137456000000 | 284.53 |
1137542400000 | 282.91 |
1137628800000 | 285.92 |
1137715200000 | 282.42 |
1137974400000 | 283.5 |
1138060800000 | 284.69 |
1138147200000 | 283.87 |
1138233600000 | 284.81 |
1138320000000 | 286.02 |
1138579200000 | 285.33 |
1138665600000 | 284.55 |
1138752000000 | 287.59 |
1138838400000 | 284.93 |
1138924800000 | 284.24 |
1139184000000 | 284.05 |
1139270400000 | 284.63 |
1139356800000 | 285.99 |
1139443200000 | 287 |
1139529600000 | 286.47 |
1139788800000 | 285.3 |
1139875200000 | 285.66 |
1139961600000 | 286.17 |
1140048000000 | 285.44 |
1140134400000 | 283.91 |
1140393600000 | 283.96 |
1140480000000 | 282.89 |
1140566400000 | 283.56 |
1140652800000 | 282.92 |
1140739200000 | 283.06 |
1140998400000 | 284.56 |
1141084800000 | 283.06 |
1141171200000 | 285.28 |
1141257600000 | 284.51 |
1141344000000 | 284.85 |
1141603200000 | 284.28 |
1141689600000 | 283.03 |
1141776000000 | 282.27 |
1141862400000 | 283.05 |
1141948800000 | 284.33 |
1142208000000 | 285.55 |
1142294400000 | 287.11 |
1142380800000 | 288.24 |
1142467200000 | 288.23 |
1142553600000 | 288.74 |
1142812800000 | 288.86 |
1142899200000 | 287.28 |
1142985600000 | 288.82 |
1143072000000 | 288.32 |
1143158400000 | 289.02 |
1143417600000 | 288.67 |
1143504000000 | 286.91 |
1143590400000 | 287.68 |
1143676800000 | 289.52 |
1143763200000 | 288.2 |
1144022400000 | 288.92 |
1144108800000 | 289.9 |
1144195200000 | 290.32 |
1144281600000 | 291.32 |
1144368000000 | 289.43 |
1144627200000 | 290.54 |
1144713600000 | 288.3 |
1144800000000 | 287.52 |
1144886400000 | 288.51 |
1144972800000 | 288.45 |
1145232000000 | 288.67 |
1145318400000 | 290.2 |
1145404800000 | 290.65 |
1145491200000 | 291.3 |
1145577600000 | 291.63 |
1145836800000 | 291.5 |
1145923200000 | 293.41 |
1146009600000 | 294.58 |
1146096000000 | 297.76 |
1146182400000 | 297.81 |
1146441600000 | 297.22 |
1146528000000 | 298.23 |
1146614400000 | 297.02 |
1146700800000 | 298.6 |
1146787200000 | 302.35 |
1147046400000 | 302.45 |
1147132800000 | 304.01 |
1147219200000 | 304.67 |
1147305600000 | 303.53 |
1147392000000 | 301.96 |
1147651200000 | 300.52 |
1147737600000 | 302.65 |
1147824000000 | 298.47 |
1147910400000 | 296.42 |
1147996800000 | 295.73 |
1148256000000 | 293.24 |
1148342400000 | 294.69 |
1148428800000 | 292.81 |
1148515200000 | 295.51 |
1148601600000 | 297.96 |
1148860800000 | 298.14 |
1148947200000 | 296.8 |
1149033600000 | 297.57 |
1149120000000 | 300.57 |
1149206400000 | 302.56 |
1149465600000 | 299.88 |
1149552000000 | 296.12 |
1149638400000 | 297.05 |
1149724800000 | 292.69 |
1149811200000 | 293.33 |
1150070400000 | 290.75 |
1150156800000 | 285.31 |
1150243200000 | 285.48 |
1150329600000 | 289.24 |
1150416000000 | 289.02 |
1150675200000 | 288.6 |
1150761600000 | 288.82 |
1150848000000 | 289.85 |
1150934400000 | 287.7 |
1151020800000 | 286.29 |
1151280000000 | 287.33 |
1151366400000 | 285.28 |
1151452800000 | 286.5 |
1151539200000 | 290.74 |
1151625600000 | 294.94 |
1151884800000 | 295.36 |
1151971200000 | 295.33 |
1152057600000 | 292.11 |
1152144000000 | 291.62 |
1152230400000 | 291 |
1152489600000 | 290.57 |
1152576000000 | 289.8 |
1152662400000 | 288.1 |
1152748800000 | 282.89 |
1152835200000 | 279.27 |
1153094400000 | 277.78 |
1153180800000 | 277.84 |
1153267200000 | 282.02 |
1153353600000 | 282.74 |
1153440000000 | 280.45 |
1153699200000 | 283.68 |
1153785600000 | 284.36 |
1153872000000 | 284.38 |
1153958400000 | 287.77 |
1154044800000 | 290.77 |
1154304000000 | 290.84 |
1154390400000 | 288.7 |
1154476800000 | 292.2 |
1154563200000 | 290.95 |
1154649600000 | 292.43 |
1154908800000 | 289.82 |
1154995200000 | 289.07 |
1155081600000 | 288.53 |
1155168000000 | 289.38 |
1155254400000 | 289.49 |
1155513600000 | 290.78 |
1155600000000 | 292.66 |
1155686400000 | 294.36 |
1155772800000 | 296.27 |
1155859200000 | 295.68 |
1156118400000 | 296.31 |
1156204800000 | 296.29 |
1156291200000 | 294.68 |
1156377600000 | 294.64 |
1156464000000 | 294.34 |
1156723200000 | 295.86 |
1156809600000 | 296.56 |
1156896000000 | 298.36 |
1156982400000 | 298.51 |
1157068800000 | 300.93 |
1157328000000 | 302.45 |
1157414400000 | 300.55 |
1157500800000 | 298.36 |
1157587200000 | 297.08 |
1157673600000 | 297.58 |
1157932800000 | 297.38 |
1158019200000 | 300.41 |
1158105600000 | 300.47 |
1158192000000 | 300.27 |
1158278400000 | 300.14 |
1158537600000 | 299.51 |
1158624000000 | 299.61 |
1158710400000 | 302.12 |
1158796800000 | 302.9 |
1158883200000 | 301.85 |
1159142400000 | 304.89 |
1159228800000 | 308.37 |
1159315200000 | 309.19 |
1159401600000 | 307.36 |
1159488000000 | 307.75 |
1159747200000 | 307.37 |
1159833600000 | 309.59 |
1159920000000 | 311.13 |
1160006400000 | 312.3 |
1160092800000 | 312.19 |
1160352000000 | 312.37 |
1160438400000 | 312.04 |
1160524800000 | 312 |
1160611200000 | 314.3 |
1160697600000 | 314.43 |
1160956800000 | 315.3 |
1161043200000 | 314.85 |
1161129600000 | 316.98 |
1161216000000 | 319.43 |
1161302400000 | 319.62 |
1161561600000 | 319.88 |
1161648000000 | 320.91 |
1161734400000 | 321.71 |
1161820800000 | 326.5 |
1161907200000 | 325.71 |
1162166400000 | 325.76 |
1162252800000 | 326.24 |
1162339200000 | 324.44 |
1162425600000 | 324.61 |
1162512000000 | 324.04 |
1162771200000 | 327.43 |
1162857600000 | 327.84 |
1162944000000 | 328.42 |
1163030400000 | 328.83 |
1163116800000 | 328.53 |
1163376000000 | 328.46 |
1163462400000 | 328.43 |
1163548800000 | 329.34 |
1163635200000 | 330.59 |
1163721600000 | 330.42 |
1163980800000 | 330.58 |
1164067200000 | 331.16 |
1164153600000 | 331.93 |
1164240000000 | 331.79 |
1164326400000 | 331.59 |
1164585600000 | 328.83 |
1164672000000 | 329.45 |
1164758400000 | 332.6 |
1164844800000 | 332.73 |
1164931200000 | 333.17 |
1165190400000 | 335.3 |
1165276800000 | 338.17 |
1165363200000 | 337.23 |
1165449600000 | 337.66 |
1165536000000 | 339.83 |
1165795200000 | 341.22 |
1165881600000 | 341.17 |
1165968000000 | 342.5 |
1166054400000 | 343.15 |
1166140800000 | 342.04 |
1166400000000 | 342.22 |
1166486400000 | 343.33 |
1166572800000 | 343.6 |
1166659200000 | 343.62 |
1166745600000 | 342.46 |
1167004800000 | 342.36 |
1167091200000 | 343.39 |
1167177600000 | 345.08 |
1167264000000 | 344.77 |
1167350400000 | 343.82 |
1167609600000 | 343.82 |
1167696000000 | 345.74 |
1167782400000 | 345.41 |
1167868800000 | 345.32 |
1167955200000 | 342.86 |
1168214400000 | 344.17 |
1168300800000 | 346.28 |
1168387200000 | 347.26 |
1168473600000 | 351.63 |
1168560000000 | 353.54 |
1168819200000 | 354.22 |
1168905600000 | 354.56 |
1168992000000 | 355.32 |
1169078400000 | 357.82 |
1169164800000 | 356.52 |
1169424000000 | 354.99 |
1169510400000 | 355.83 |
1169596800000 | 355.89 |
1169683200000 | 351.12 |
1169769600000 | 348.92 |
1170028800000 | 349.81 |
1170115200000 | 351.27 |
1170201600000 | 351.57 |
1170288000000 | 351.62 |
1170374400000 | 352.79 |
1170633600000 | 351.1 |
1170720000000 | 352.19 |
1170806400000 | 354.5 |
1170892800000 | 353.14 |
1170979200000 | 350.39 |
1171238400000 | 346.81 |
1171324800000 | 349.62 |
1171411200000 | 351.58 |
1171497600000 | 353.64 |
1171584000000 | 353.42 |
1171843200000 | 353.05 |
1171929600000 | 354.37 |
1172016000000 | 353.28 |
1172102400000 | 352.62 |
1172188800000 | 352.52 |
1172448000000 | 351.18 |
1172534400000 | 341.05 |
1172620800000 | 341.3 |
1172707200000 | 340.34 |
1172793600000 | 337.85 |
1173052800000 | 333.69 |
1173139200000 | 338.2 |
1173225600000 | 338.24 |
1173312000000 | 340.62 |
1173398400000 | 340.63 |
1173657600000 | 341.04 |
1173744000000 | 336.4 |
1173830400000 | 334.73 |
1173916800000 | 337.1 |
1174003200000 | 337.07 |
1174262400000 | 340.63 |
1174348800000 | 343.93 |
1174435200000 | 347.91 |
1174521600000 | 348.27 |
1174608000000 | 348 |
1174867200000 | 348.01 |
1174953600000 | 346.44 |
1175040000000 | 344.67 |
1175126400000 | 345.91 |
1175212800000 | 346.56 |
1175472000000 | 348.31 |
1175558400000 | 351.87 |
1175644800000 | 351.91 |
1175731200000 | 353.56 |
1175817600000 | 353.58 |
1176076800000 | 353.17 |
1176163200000 | 355.28 |
1176249600000 | 354.27 |
1176336000000 | 355.69 |
1176422400000 | 357.36 |
1176681600000 | 359.83 |
1176768000000 | 360.76 |
1176854400000 | 360.19 |
1176940800000 | 358.6 |
1177027200000 | 360.16 |
1177286400000 | 359.68 |
1177372800000 | 358.57 |
1177459200000 | 360.93 |
1177545600000 | 358.69 |
1177632000000 | 357.22 |
1177891200000 | 356.54 |
1177977600000 | 357.04 |
1178064000000 | 360.18 |
1178150400000 | 360.04 |
1178236800000 | 364.16 |
1178496000000 | 366.47 |
1178582400000 | 364.89 |
1178668800000 | 363.92 |
1178755200000 | 360.33 |
1178841600000 | 363.44 |
1179100800000 | 363.15 |
1179187200000 | 363.56 |
1179273600000 | 365.88 |
1179360000000 | 365.09 |
1179446400000 | 367.48 |
1179705600000 | 367.76 |
1179792000000 | 367.29 |
1179878400000 | 369.03 |
1179964800000 | 364.58 |
1180051200000 | 366.26 |
1180310400000 | 366.51 |
1180396800000 | 366.89 |
1180483200000 | 367.78 |
1180569600000 | 367.69 |
1180656000000 | 368.59 |
1180915200000 | 369.38 |
1181001600000 | 367.39 |
1181088000000 | 363.38 |
1181174400000 | 358.22 |
1181260800000 | 358.28 |
1181520000000 | 359.52 |
1181606400000 | 355.9 |
1181692800000 | 358.3 |
1181779200000 | 362.12 |
1181865600000 | 364.38 |
1182124800000 | 363.57 |
1182211200000 | 364.92 |
1182297600000 | 364.11 |
1182384000000 | 362.77 |
1182470400000 | 359.87 |
1182729600000 | 359.59 |
1182816000000 | 358.72 |
1182902400000 | 359.55 |
1182988800000 | 361.12 |
1183075200000 | 362.08 |
1183334400000 | 364.43 |
1183420800000 | 364.66 |
1183507200000 | 364.82 |
1183593600000 | 365.29 |
1183680000000 | 366.03 |
1183939200000 | 365.94 |
1184025600000 | 362.98 |
1184112000000 | 364.3 |
1184198400000 | 367.16 |
1184284800000 | 369.43 |
1184544000000 | 370.27 |
1184630400000 | 370.5 |
1184716800000 | 369.91 |
1184803200000 | 370.71 |
1184889600000 | 367.82 |
1185148800000 | 369.73 |
1185235200000 | 364.96 |
1185321600000 | 363.87 |
1185408000000 | 352.85 |
1185494400000 | 349.01 |
1185753600000 | 350.12 |
1185840000000 | 348.49 |
1185926400000 | 345.05 |
1186012800000 | 347.06 |
1186099200000 | 343.05 |
1186358400000 | 343.73 |
1186444800000 | 344.8 |
1186531200000 | 348.36 |
1186617600000 | 340.5 |
1186704000000 | 337.29 |
1186963200000 | 340.19 |
1187049600000 | 334.51 |
1187136000000 | 330.8 |
1187222400000 | 326.41 |
1187308800000 | 330.78 |
1187568000000 | 329.47 |
1187654400000 | 331.29 |
1187740800000 | 336.56 |
1187827200000 | 337.36 |
1187913600000 | 340.24 |
1188172800000 | 340.7 |
1188259200000 | 334.2 |
1188345600000 | 339.78 |
1188432000000 | 339.49 |
1188518400000 | 342.93 |
1188777600000 | 342.94 |
1188864000000 | 345.04 |
1188950400000 | 340.75 |
1189036800000 | 343.27 |
1189123200000 | 338.82 |
1189382400000 | 337.06 |
1189468800000 | 339.61 |
1189555200000 | 339.61 |
1189641600000 | 340.91 |
1189728000000 | 338.82 |
1189987200000 | 335.14 |
1190073600000 | 341.2 |
1190160000000 | 344.5 |
1190246400000 | 343.39 |
1190332800000 | 343.59 |
1190592000000 | 340.82 |
1190678400000 | 339.67 |
1190764800000 | 341.58 |
1190851200000 | 343.82 |
1190937600000 | 345.02 |
1191196800000 | 347.71 |
1191283200000 | 346.78 |
1191369600000 | 347.03 |
1191456000000 | 348.72 |
1191542400000 | 352.88 |
1191801600000 | 351.48 |
1191888000000 | 353.41 |
1191974400000 | 354.94 |
1192060800000 | 354.42 |
1192147200000 | 354.94 |
1192406400000 | 352.07 |
1192492800000 | 349.33 |
1192579200000 | 350.27 |
1192665600000 | 348.96 |
1192752000000 | 342.73 |
1193011200000 | 342.3 |
1193097600000 | 344.98 |
1193184000000 | 344.12 |
1193270400000 | 341.47 |
1193356800000 | 344.87 |
1193616000000 | 345.62 |
1193702400000 | 344.56 |
1193788800000 | 348.83 |
1193875200000 | 343.42 |
1193961600000 | 342.61 |
1194220800000 | 340.05 |
1194307200000 | 343.29 |
1194393600000 | 338.95 |
1194480000000 | 337.85 |
1194566400000 | 331.47 |
1194825600000 | 325.29 |
1194912000000 | 332.7 |
1194998400000 | 329.34 |
1195084800000 | 326.81 |
1195171200000 | 326.98 |
1195430400000 | 322.09 |
1195516800000 | 323.43 |
1195603200000 | 318.43 |
1195689600000 | 318.86 |
1195776000000 | 322.77 |
1196035200000 | 319.64 |
1196121600000 | 321.12 |
1196208000000 | 327.71 |
1196294400000 | 329.84 |
1196380800000 | 332.16 |
1196640000000 | 331.79 |
1196726400000 | 328.02 |
1196812800000 | 326.09 |
1196899200000 | 328.24 |
1196985600000 | 329.93 |
1197244800000 | 330.88 |
1197331200000 | 326.75 |
1197417600000 | 327.51 |
1197504000000 | 325.13 |
1197590400000 | 323.83 |
1197849600000 | 320.22 |
1197936000000 | 321.06 |
1198022400000 | 319.56 |
1198108800000 | 320.75 |
1198195200000 | 325.84 |
1198454400000 | 327.58 |
1198540800000 | 327.68 |
1198627200000 | 328.01 |
1198713600000 | 325.42 |
1198800000000 | 326.25 |
1199059200000 | 325.46 |
1199145600000 | 325.46 |
1199232000000 | 320.77 |
1199318400000 | 318.69 |
1199404800000 | 312.46 |
1199664000000 | 311 |
1199750400000 | 308.32 |
1199836800000 | 305.66 |
1199923200000 | 306.68 |
1200009600000 | 305 |
1200268800000 | 307.1 |
1200355200000 | 301.43 |
1200441600000 | 299.83 |
1200528000000 | 295.11 |
1200614400000 | 292.06 |
1200873600000 | 285.51 |
1200960000000 | 285.98 |
1201046400000 | 285.9 |
1201132800000 | 295.14 |
1201219200000 | 293.03 |
1201478400000 | 295.28 |
1201564800000 | 298.04 |
1201651200000 | 296.1 |
1201737600000 | 300.47 |
1201824000000 | 307.7 |
1202083200000 | 306.54 |
1202169600000 | 297.07 |
1202256000000 | 297.79 |
1202342400000 | 295.21 |
1202428800000 | 294.37 |
1202688000000 | 293.32 |
1202774400000 | 298.23 |
1202860800000 | 302.98 |
1202947200000 | 304.29 |
1203033600000 | 305.38 |
1203292800000 | 306.4 |
1203379200000 | 306.91 |
1203465600000 | 305.21 |
1203552000000 | 305.47 |
1203638400000 | 308.12 |
1203897600000 | 312.05 |
1203984000000 | 313.56 |
1204070400000 | 314.01 |
1204156800000 | 308.77 |
1204243200000 | 302.7 |
1204502400000 | 301.36 |
1204588800000 | 299.04 |
1204675200000 | 301.68 |
1204761600000 | 298.33 |
1204848000000 | 296.09 |
1205107200000 | 291.94 |
1205193600000 | 294.31 |
1205280000000 | 296.1 |
1205366400000 | 294.57 |
1205452800000 | 290.55 |
1205712000000 | 285.52 |
1205798400000 | 294.37 |
1205884800000 | 289.44 |
1205971200000 | 290.9 |
1206057600000 | 291.38 |
1206316800000 | 294.83 |
1206403200000 | 299.75 |
1206489600000 | 295.53 |
1206576000000 | 295.58 |
1206662400000 | 291.98 |
1206921600000 | 292.91 |
1207008000000 | 299.81 |
1207094400000 | 302.25 |
1207180800000 | 301.44 |
1207267200000 | 301.84 |
1207526400000 | 303.93 |
1207612800000 | 301.06 |
1207699200000 | 298.48 |
1207785600000 | 299.42 |
1207872000000 | 294.99 |
1208131200000 | 292.53 |
1208217600000 | 291.2 |
1208304000000 | 297.16 |
1208390400000 | 297.82 |
1208476800000 | 301.02 |
1208736000000 | 301.5 |
1208822400000 | 299.54 |
1208908800000 | 299.34 |
1208995200000 | 299.63 |
1209081600000 | 299.72 |
1209340800000 | 300.08 |
1209427200000 | 301.19 |
1209513600000 | 301.36 |
1209600000000 | 307.67 |
1209686400000 | 308.88 |
1209945600000 | 308.36 |
1210032000000 | 310.54 |
1210118400000 | 310.26 |
1210204800000 | 312.8 |
1210291200000 | 310.12 |
1210550400000 | 312.96 |
1210636800000 | 314.23 |
1210723200000 | 314.85 |
1210809600000 | 318.06 |
1210896000000 | 317.77 |
1211155200000 | 318.51 |
1211241600000 | 314.57 |
1211328000000 | 311.76 |
1211414400000 | 313.6 |
1211500800000 | 309.98 |
1211760000000 | 309.59 |
1211846400000 | 310.66 |
1211932800000 | 310.13 |
1212019200000 | 311.06 |
1212105600000 | 311.97 |
1212364800000 | 309.13 |
1212451200000 | 309.87 |
1212537600000 | 311.64 |
1212624000000 | 313.31 |
1212710400000 | 305.78 |
1212969600000 | 303.55 |
1213056000000 | 301.71 |
1213142400000 | 297.77 |
1213228800000 | 296.3 |
1213315200000 | 300.31 |
1213574400000 | 299.87 |
1213660800000 | 297.72 |
1213747200000 | 292.79 |
1213833600000 | 292.18 |
1213920000000 | 285.84 |
1214179200000 | 283.96 |
1214265600000 | 281.92 |
1214352000000 | 286.46 |
1214438400000 | 280.35 |
1214524800000 | 277.91 |
1214784000000 | 278.81 |
1214870400000 | 274.71 |
1214956800000 | 271.21 |
1215043200000 | 272.3 |
1215129600000 | 271.47 |
1215388800000 | 269.13 |
1215475200000 | 269.83 |
1215561600000 | 268.8 |
1215648000000 | 267.86 |
1215734400000 | 264.07 |
1215993600000 | 263.86 |
1216080000000 | 263.85 |
1216166400000 | 270.84 |
1216252800000 | 276.29 |
1216339200000 | 278.97 |
1216598400000 | 276.46 |
1216684800000 | 275.22 |
1216771200000 | 279.94 |
1216857600000 | 278.09 |
1216944000000 | 277.2 |
1217203200000 | 272.52 |
1217289600000 | 275.22 |
1217376000000 | 278.49 |
1217462400000 | 278.4 |
1217548800000 | 275.73 |
1217808000000 | 277.17 |
1217894400000 | 285.78 |
1217980800000 | 284.11 |
1218067200000 | 279.14 |
1218153600000 | 285.29 |
1218412800000 | 288.87 |
1218499200000 | 286.43 |
1218585600000 | 283.06 |
1218672000000 | 286.26 |
1218758400000 | 286.58 |
1219017600000 | 283.84 |
1219104000000 | 277.85 |
1219190400000 | 276.46 |
1219276800000 | 277.75 |
1219363200000 | 282.59 |
1219622400000 | 278.37 |
1219708800000 | 279.27 |
1219795200000 | 280.21 |
1219881600000 | 285.5 |
1219968000000 | 285.47 |
1220227200000 | 284.33 |
1220313600000 | 286.23 |
1220400000000 | 284.54 |
1220486400000 | 275.04 |
1220572800000 | 271.67 |
1220832000000 | 279.55 |
1220918400000 | 275.16 |
1221004800000 | 274.56 |
1221091200000 | 273.39 |
1221177600000 | 277 |
1221436800000 | 268.39 |
1221523200000 | 264.55 |
1221609600000 | 256.31 |
1221696000000 | 261.05 |
1221782400000 | 270.91 |
1222041600000 | 263.72 |
1222128000000 | 260.14 |
1222214400000 | 258.02 |
1222300800000 | 262.22 |
1222387200000 | 261.15 |
1222646400000 | 241.3 |
1222732800000 | 246.56 |
1222819200000 | 246.02 |
1222905600000 | 239.7 |
1222992000000 | 236.5 |
1223251200000 | 223.05 |
1223337600000 | 214.56 |
1223424000000 | 207.18 |
1223510400000 | 198.22 |
1223596800000 | 184.62 |
1223856000000 | 207.17 |
1223942400000 | 208.3 |
1224028800000 | 191.71 |
1224115200000 | 191.22 |
1224201600000 | 195.27 |
1224460800000 | 204.32 |
1224547200000 | 199.35 |
1224633600000 | 184.95 |
1224720000000 | 185.89 |
1224806400000 | 176.99 |
1225065600000 | 170.41 |
1225152000000 | 185.36 |
1225238400000 | 188.24 |
1225324800000 | 195.06 |
1225411200000 | 196.93 |
1225670400000 | 199.68 |
1225756800000 | 209.05 |
1225843200000 | 200.29 |
1225929600000 | 188.94 |
1226016000000 | 192.73 |
1226275200000 | 189.76 |
1226361600000 | 180.59 |
1226448000000 | 170.58 |
1226534400000 | 177.98 |
1226620800000 | 177.55 |
1226880000000 | 171.16 |
1226966400000 | 171.92 |
1227052800000 | 164.53 |
1227139200000 | 155.73 |
1227225600000 | 162.62 |
1227484800000 | 173.91 |
1227571200000 | 176.13 |
1227657600000 | 180.29 |
1227744000000 | 181.17 |
1227830400000 | 185.43 |
1228089600000 | 171.49 |
1228176000000 | 177.3 |
1228262400000 | 181.47 |
1228348800000 | 179.36 |
1228435200000 | 179.38 |
1228694400000 | 189.18 |
1228780800000 | 188.15 |
1228867200000 | 189.28 |
1228953600000 | 187.12 |
1229040000000 | 185.72 |
1229299200000 | 187.77 |
1229385600000 | 195.8 |
1229472000000 | 198.03 |
1229558400000 | 196.85 |
1229644800000 | 194.44 |
1229904000000 | 189.41 |
1229990400000 | 189.24 |
1230076800000 | 189.3 |
1230163200000 | 189.4 |
1230249600000 | 191.07 |
1230508800000 | 190.24 |
1230595200000 | 195.83 |
1230681600000 | 196.85 |
1230768000000 | 196.85 |
1230854400000 | 205.96 |
1231113600000 | 202.97 |
1231200000000 | 205.02 |
1231286400000 | 199.26 |
1231372800000 | 199.93 |
1231459200000 | 196.06 |
1231718400000 | 189.9 |
1231804800000 | 186.96 |
1231891200000 | 181.32 |
1231977600000 | 180.75 |
1232064000000 | 183.04 |
1232323200000 | 183.55 |
1232409600000 | 174.16 |
1232496000000 | 178.06 |
1232582400000 | 176.01 |
1232668800000 | 173.73 |
1232928000000 | 177.3 |
1233014400000 | 179.52 |
1233100800000 | 188.03 |
1233187200000 | 182.63 |
1233273600000 | 176.86 |
1233532800000 | 175.49 |
1233619200000 | 179.13 |
1233705600000 | 177.54 |
1233792000000 | 177.93 |
1233878400000 | 180.88 |
1234137600000 | 180.37 |
1234224000000 | 173.61 |
1234310400000 | 173.4 |
1234396800000 | 173.57 |
1234483200000 | 173.51 |
1234742400000 | 172.7 |
1234828800000 | 164.69 |
1234915200000 | 162.6 |
1235001600000 | 162.43 |
1235088000000 | 159.53 |
1235347200000 | 157.61 |
1235433600000 | 163.16 |
1235520000000 | 161.9 |
1235606400000 | 159.64 |
1235692800000 | 159.24 |
1235952000000 | 152.53 |
1236038400000 | 151.81 |
1236124800000 | 156.61 |
1236211200000 | 150.59 |
1236297600000 | 150.16 |
1236556800000 | 145.69 |
1236643200000 | 154.4 |
1236729600000 | 155.18 |
1236816000000 | 158.97 |
1236902400000 | 159.25 |
1237161600000 | 160.31 |
1237248000000 | 163.46 |
1237334400000 | 166.46 |
1237420800000 | 167 |
1237507200000 | 164.58 |
1237766400000 | 173.79 |
1237852800000 | 173.9 |
1237939200000 | 174.19 |
1238025600000 | 176.76 |
1238112000000 | 171.7 |
1238371200000 | 165.75 |
1238457600000 | 169.06 |
1238544000000 | 173.17 |
1238630400000 | 182.3 |
1238716800000 | 183.06 |
1238976000000 | 180.9 |
1239062400000 | 177.48 |
1239148800000 | 179.34 |
1239235200000 | 183.22 |
1239321600000 | 183.26 |
1239580800000 | 183.31 |
1239667200000 | 180.21 |
1239753600000 | 182.65 |
1239840000000 | 187.59 |
1239926400000 | 189.03 |
1240185600000 | 181.15 |
1240272000000 | 182.56 |
1240358400000 | 183.24 |
1240444800000 | 182.75 |
1240531200000 | 187.86 |
1240790400000 | 186 |
1240876800000 | 184.45 |
1240963200000 | 193.12 |
1241049600000 | 195.27 |
1241136000000 | 197.64 |
1241395200000 | 203.03 |
1241481600000 | 203.86 |
1241568000000 | 209.16 |
1241654400000 | 207.72 |
1241740800000 | 210.61 |
1242000000000 | 207.69 |
1242086400000 | 204.03 |
1242172800000 | 199.37 |
1242259200000 | 199.67 |
1242345600000 | 199.04 |
1242604800000 | 204.67 |
1242691200000 | 205.16 |
1242777600000 | 205.14 |
1242864000000 | 200.31 |
1242950400000 | 201.66 |
1243209600000 | 201.99 |
1243296000000 | 206.18 |
1243382400000 | 204.5 |
1243468800000 | 203.99 |
1243555200000 | 204.17 |
1243814400000 | 210.73 |
1243900800000 | 211.98 |
1243987200000 | 208.62 |
1244073600000 | 207.99 |
1244160000000 | 206.68 |
1244419200000 | 206.67 |
1244505600000 | 208.39 |
1244592000000 | 208.25 |
1244678400000 | 209.15 |
1244764800000 | 208.07 |
1245024000000 | 201.87 |
1245110400000 | 199.15 |
1245196800000 | 201.05 |
1245283200000 | 202 |
1245369600000 | 202.84 |
1245628800000 | 197.26 |
1245715200000 | 198.82 |
1245801600000 | 200.8 |
1245888000000 | 202.95 |
1245974400000 | 202.81 |
1246233600000 | 205.06 |
1246320000000 | 203.67 |
1246406400000 | 205.18 |
1246492800000 | 197.97 |
1246579200000 | 198.28 |
1246838400000 | 197.8 |
1246924800000 | 193.99 |
1247011200000 | 192.89 |
1247097600000 | 194.85 |
1247184000000 | 193.9 |
1247443200000 | 195.65 |
1247529600000 | 198.25 |
1247616000000 | 204.56 |
1247702400000 | 207.56 |
1247788800000 | 207.1 |
1248048000000 | 212.65 |
1248134400000 | 213.23 |
1248220800000 | 214.11 |
1248307200000 | 218.47 |
1248393600000 | 217.41 |
1248652800000 | 220.37 |
1248739200000 | 218.61 |
1248825600000 | 216.48 |
1248912000000 | 218.35 |
1248998400000 | 218 |
1249257600000 | 223.09 |
1249344000000 | 224.51 |
1249430400000 | 222.81 |
1249516800000 | 222.2 |
1249603200000 | 226.3 |
1249862400000 | 225.41 |
1249948800000 | 222.06 |
1250035200000 | 223.92 |
1250121600000 | 224.36 |
1250208000000 | 222.29 |
1250467200000 | 216.41 |
1250553600000 | 217.32 |
1250640000000 | 219.71 |
1250726400000 | 222.45 |
1250812800000 | 227.33 |
1251072000000 | 229.12 |
1251158400000 | 230.12 |
1251244800000 | 229.61 |
1251331200000 | 229.73 |
1251417600000 | 232.12 |
1251676800000 | 229.55 |
1251763200000 | 226.59 |
1251849600000 | 225.22 |
1251936000000 | 225.23 |
1252022400000 | 229.35 |
1252281600000 | 231.12 |
1252368000000 | 233.24 |
1252454400000 | 235.83 |
1252540800000 | 241.03 |
1252627200000 | 241.7 |
1252886400000 | 242.65 |
1252972800000 | 243.12 |
1253059200000 | 246.76 |
1253145600000 | 246.99 |
1253232000000 | 246.82 |
1253491200000 | 244.94 |
1253577600000 | 248.43 |
1253664000000 | 245.8 |
1253750400000 | 241.74 |
1253836800000 | 240.48 |
1254096000000 | 244.91 |
1254182400000 | 245.4 |
1254268800000 | 243.84 |
1254355200000 | 240.82 |
1254441600000 | 236.74 |
1254700800000 | 239.96 |
1254787200000 | 243.66 |
1254873600000 | 243.96 |
1254960000000 | 246.79 |
1255046400000 | 245.88 |
1255305600000 | 246.18 |
1255392000000 | 245.68 |
1255478400000 | 249.07 |
1255564800000 | 249.85 |
1255651200000 | 248.35 |
1255910400000 | 252.64 |
1255996800000 | 253 |
1256083200000 | 250.59 |
1256169600000 | 251.18 |
1256256000000 | 246.67 |
1256515200000 | 243.59 |
1256601600000 | 241.61 |
1256688000000 | 235.88 |
1256774400000 | 241.61 |
1256860800000 | 237.08 |
1257120000000 | 237.89 |
1257206400000 | 237.08 |
1257292800000 | 239.64 |
1257379200000 | 245.03 |
1257465600000 | 246.09 |
1257724800000 | 250.38 |
1257811200000 | 250.07 |
1257897600000 | 250.63 |
1257984000000 | 248.95 |
1258070400000 | 252.51 |
1258329600000 | 256.2 |
1258416000000 | 255.88 |
1258502400000 | 255.53 |
1258588800000 | 251.71 |
1258675200000 | 249.3 |
1258934400000 | 252.22 |
1259020800000 | 250.75 |
1259107200000 | 253.76 |
1259193600000 | 251.1 |
1259280000000 | 248.86 |
1259539200000 | 247.59 |
1259625600000 | 253.12 |
1259712000000 | 253.66 |
1259798400000 | 253.8 |
1259884800000 | 256.12 |
1260144000000 | 258.48 |
1260230400000 | 256.82 |
1260316800000 | 256.24 |
1260403200000 | 259.8 |
1260489600000 | 261.87 |
1260748800000 | 262.03 |
1260835200000 | 262.02 |
1260921600000 | 263.8 |
1261008000000 | 259.29 |
1261094400000 | 258.91 |
1261353600000 | 262.91 |
1261440000000 | 261.43 |
1261526400000 | 261.98 |
1261612800000 | 262.66 |
1261699200000 | 262.56 |
1261958400000 | 262.61 |
1262044800000 | 264.57 |
1262131200000 | 262.91 |
1262217600000 | 262.3 |
1262304000000 | 262.3 |
1262563200000 | 265.58 |
1262649600000 | 264.62 |
1262736000000 | 263.13 |
1262822400000 | 263.2 |
1262908800000 | 263.75 |
1263168000000 | 264.91 |
1263254400000 | 261.07 |
1263340800000 | 263.88 |
1263427200000 | 264.48 |
1263513600000 | 261.59 |
1263772800000 | 261.86 |
1263859200000 | 263.32 |
1263945600000 | 260.87 |
1264032000000 | 256.93 |
1264118400000 | 252.89 |
1264377600000 | 253.59 |
1264464000000 | 251.95 |
1264550400000 | 251 |
1264636800000 | 249.35 |
1264723200000 | 249.52 |
1264982400000 | 250.93 |
1265068800000 | 254.27 |
1265155200000 | 255.21 |
1265241600000 | 248.38 |
1265328000000 | 244.41 |
1265587200000 | 242.82 |
1265673600000 | 245.59 |
1265760000000 | 245.65 |
1265846400000 | 246.68 |
1265932800000 | 247.33 |
1266192000000 | 247.33 |
1266278400000 | 250.9 |
1266364800000 | 253.81 |
1266451200000 | 254.75 |
1266537600000 | 256.17 |
1266796800000 | 256.02 |
1266883200000 | 253.85 |
1266969600000 | 255.35 |
1267056000000 | 253.96 |
1267142400000 | 256.02 |
1267401600000 | 259.32 |
1267488000000 | 261.01 |
1267574400000 | 262.2 |
1267660800000 | 263.41 |
1267747200000 | 268 |
1268006400000 | 268.51 |
1268092800000 | 268.27 |
1268179200000 | 269.31 |
1268265600000 | 269.94 |
1268352000000 | 271.03 |
1268611200000 | 269.53 |
1268697600000 | 271.7 |
1268784000000 | 272.4 |
1268870400000 | 271.82 |
1268956800000 | 269.55 |
1269216000000 | 270.87 |
1269302400000 | 272.17 |
1269388800000 | 272.33 |
1269475200000 | 275.04 |
1269561600000 | 276.26 |
1269820800000 | 277.37 |
1269907200000 | 277.54 |
1269993600000 | 278.8 |
1270080000000 | 281.9 |
1270166400000 | 281.86 |
1270425600000 | 283.09 |
1270512000000 | 283.02 |
1270598400000 | 280.37 |
1270684800000 | 280.82 |
1270771200000 | 285.23 |
1271030400000 | 285.36 |
1271116800000 | 285.61 |
1271203200000 | 289.3 |
1271289600000 | 290.29 |
1271376000000 | 286.04 |
1271635200000 | 286.33 |
1271721600000 | 290.17 |
1271808000000 | 289.95 |
1271894400000 | 290.62 |
1271980800000 | 292.16 |
1272240000000 | 293.24 |
1272326400000 | 286.36 |
1272412800000 | 283.2 |
1272499200000 | 290.63 |
1272585600000 | 288.97 |
1272844800000 | 292.58 |
1272931200000 | 284.61 |
1273017600000 | 278.38 |
1273104000000 | 269.54 |
1273190400000 | 262.53 |
1273449600000 | 274 |
1273536000000 | 273.9 |
1273622400000 | 277.04 |
1273708800000 | 274.24 |
1273795200000 | 268.13 |
1274054400000 | 268.56 |
1274140800000 | 267.5 |
1274227200000 | 263.19 |
1274313600000 | 253.71 |
1274400000000 | 257.69 |
1274659200000 | 255.28 |
1274745600000 | 253.07 |
1274832000000 | 256.83 |
1274918400000 | 265.3 |
1275004800000 | 263.34 |
1275264000000 | 263.44 |
1275350400000 | 260.63 |
1275436800000 | 265.04 |
1275523200000 | 267.85 |
1275609600000 | 259.81 |
1275868800000 | 255.36 |
1275955200000 | 254.4 |
1276041600000 | 256.79 |
1276128000000 | 264.55 |
1276214400000 | 265.4 |
1276473600000 | 267.88 |
1276560000000 | 276.05 |
1276646400000 | 275.44 |
1276732800000 | 275.26 |
1276819200000 | 274.6 |
1277078400000 | 274.6 |
1277164800000 | 269.9 |
1277251200000 | 268.96 |
1277337600000 | 264.07 |
1277424000000 | 263 |
1277683200000 | 264.17 |
1277769600000 | 255.43 |
1277856000000 | 252.11 |
1277942400000 | 251.57 |
1278028800000 | 251.43 |
1278288000000 | 250.98 |
1278374400000 | 254.36 |
1278460800000 | 259.28 |
1278547200000 | 262.59 |
1278633600000 | 265.03 |
1278892800000 | 265.87 |
1278979200000 | 271.71 |
1279065600000 | 270.66 |
1279152000000 | 270.95 |
1279238400000 | 264.1 |
1279497600000 | 266.21 |
1279584000000 | 266.39 |
1279670400000 | 264.06 |
1279756800000 | 271 |
1279843200000 | 275.09 |
1280102400000 | 278.83 |
1280188800000 | 277.48 |
1280275200000 | 276.84 |
1280361600000 | 276.24 |
1280448000000 | 276.94 |
1280707200000 | 283.49 |
1280793600000 | 281.43 |
1280880000000 | 283.19 |
1280966400000 | 284.45 |
1281052800000 | 282.38 |
1281312000000 | 284.07 |
1281398400000 | 281.06 |
1281484800000 | 272.51 |
1281571200000 | 270.7 |
1281657600000 | 269.31 |
1281916800000 | 269.4 |
1282003200000 | 271.5899 |
1282089600000 | 272.61 |
1282176000000 | 268.62 |
1282262400000 | 265.7 |
1282521600000 | 264.06 |
1282608000000 | 259.98 |
1282694400000 | 259.48 |
1282780800000 | 260.5299 |
1282867200000 | 264.7 |
1283126400000 | 262.8 |
1283212800000 | 263.75 |
1283299200000 | 272.12 |
1283385600000 | 275.21 |
1283472000000 | 278.52 |
1283731200000 | 278.7 |
1283817600000 | 273.43 |
1283904000000 | 275.66 |
1283990400000 | 277.29 |
1284076800000 | 279.67 |
1284336000000 | 282.43 |
1284422400000 | 282.23 |
1284508800000 | 282.7799 |
1284595200000 | 281.39 |
1284681600000 | 282.17 |
1284940800000 | 286.71 |
1285027200000 | 285.5 |
1285113600000 | 283.55 |
1285200000000 | 281.7799 |
1285286400000 | 287.82 |
1285545600000 | 286.39 |
1285632000000 | 287.47 |
1285718400000 | 286.22 |
1285804800000 | 285.62 |
1285891200000 | 286.35 |
1286150400000 | 283.93 |
1286236800000 | 290.21 |
1286323200000 | 290.37 |
1286409600000 | 291.52 |
1286496000000 | 293.48 |
1286755200000 | 294.3399 |
1286841600000 | 293.39 |
1286928000000 | 297.01 |
1287014400000 | 297.5 |
1287100800000 | 298.73 |
1287360000000 | 298.27 |
1287446400000 | 294.72 |
1287532800000 | 298.45 |
1287619200000 | 299.96 |
1287705600000 | 298.51 |
1287964800000 | 300.39 |
1288051200000 | 300.54 |
1288137600000 | 299.5299 |
1288224000000 | 303.36 |
1288310400000 | 303.7799 |
1288569600000 | 304.0899 |
1288656000000 | 306.29 |
1288742400000 | 306.54 |
1288828800000 | 310.0899 |
1288915200000 | 309.23 |
1289174400000 | 307.79 |
1289260800000 | 307.36 |
1289347200000 | 306.47 |
1289433600000 | 304.46 |
1289520000000 | 303.82 |
1289779200000 | 303.21 |
1289865600000 | 297.74 |
1289952000000 | 299.19 |
1290038400000 | 302.07 |
1290124800000 | 302.36 |
1290384000000 | 301.36 |
1290470400000 | 295.37 |
1290556800000 | 298.48 |
1290643200000 | 298.3 |
1290729600000 | 296.05 |
1290988800000 | 292.94 |
1291075200000 | 291.42 |
1291161600000 | 297.98 |
1291248000000 | 301.5 |
1291334400000 | 303.9 |
1291593600000 | 303 |
1291680000000 | 304.24 |
1291766400000 | 303.62 |
1291852800000 | 304.81 |
1291939200000 | 306.11 |
1292198400000 | 307.1 |
1292284800000 | 307.83 |
1292371200000 | 305.96 |
1292457600000 | 305.63 |
1292544000000 | 305.64 |
1292803200000 | 306.61 |
1292889600000 | 308.86 |
1292976000000 | 310.58 |
1293062400000 | 310.29 |
1293148800000 | 310.75 |
1293408000000 | 309.5 |
1293494400000 | 309.43 |
1293580800000 | 310.17 |
1293667200000 | 310.0299 |
1293753600000 | 310.75 |
1294012800000 | 313.45 |
1294099200000 | 316.44 |
1294185600000 | 316.02 |
1294272000000 | 315.96 |
1294358400000 | 315.27 |
1294617600000 | 313.79 |
1294704000000 | 314.5 |
1294790400000 | 315.2799 |
1294876800000 | 316.87 |
1294963200000 | 317.79 |
1295222400000 | 317.7799 |
1295308800000 | 321.1 |
1295395200000 | 320.3 |
1295481600000 | 319.7799 |
1295568000000 | 323.17 |
1295827200000 | 326.45 |
1295913600000 | 324.87 |
1296000000000 | 325.35 |
1296086400000 | 325.51 |
1296172800000 | 319.52 |
1296432000000 | 319.69 |
1296518400000 | 325.71 |
1296604800000 | 329.66 |
1296691200000 | 331.13 |
1296777600000 | 331.75 |
1297036800000 | 334.07 |
1297123200000 | 336.35 |
1297209600000 | 339.18 |
1297296000000 | 338.24 |
1297382400000 | 340.11 |
1297641600000 | 338.57 |
1297728000000 | 339.12 |
1297814400000 | 342.44 |
1297900800000 | 343.69 |
1297987200000 | 345.45 |
1298246400000 | 344.76 |
1298332800000 | 338.62 |
1298419200000 | 336.3 |
1298505600000 | 336.9 |
1298592000000 | 342.54 |
1298851200000 | 346.38 |
1298937600000 | 342.05 |
1299024000000 | 342.62 |
1299110400000 | 347.51 |
1299196800000 | 345.87 |
1299456000000 | 343.2 |
1299542400000 | 343.08 |
1299628800000 | 343.23 |
1299715200000 | 336.8399 |
1299801600000 | 337.32 |
1300060800000 | 333.61 |
1300147200000 | 326.31 |
1300233600000 | 321.43 |
1300320000000 | 325.92 |
1300406400000 | 327.33 |
1300665600000 | 332.76 |
1300752000000 | 332.31 |
1300838400000 | 332.17 |
1300924800000 | 335.37 |
1301011200000 | 335.48 |
1301270400000 | 333.55 |
1301356800000 | 335.39 |
1301443200000 | 339.91 |
1301529600000 | 339.29 |
1301616000000 | 341.35 |
1301875200000 | 343.05 |
1301961600000 | 342.27 |
1302048000000 | 341.98 |
1302134400000 | 339.33 |
1302220800000 | 340.11 |
1302480000000 | 339.79 |
1302566400000 | 337.38 |
1302652800000 | 338.02 |
1302739200000 | 336.0899 |
1302825600000 | 337.77 |
1303084800000 | 332.9 |
1303171200000 | 334.89 |
1303257600000 | 341.68 |
1303344000000 | 344.15 |
1303776000000 | 345.8 |
1303862400000 | 347.98 |
1303948800000 | 353 |
1304035200000 | 354.68 |
1304294400000 | 356.64 |
1304380800000 | 353.9 |
1304467200000 | 351.77 |
1304553600000 | 347.49 |
1304640000000 | 349.38 |
1304899200000 | 347.33 |
1304985600000 | 353.19 |
1305072000000 | 349.51 |
1305158400000 | 348.55 |
1305244800000 | 347.06 |
1305504000000 | 343.2799 |
1305590400000 | 342.88 |
1305676800000 | 347.5899 |
1305763200000 | 349.37 |
1305849600000 | 348.0899 |
1306108800000 | 342.36 |
1306195200000 | 341.19 |
1306281600000 | 341.57 |
1306368000000 | 343.89 |
1306454400000 | 347.23 |
1306713600000 | 347.2799 |
1306800000000 | 350.55 |
1306886400000 | 344.4 |
1306972800000 | 343.52 |
1307059200000 | 340.95 |
1307318400000 | 338.54 |
1307404800000 | 339.07 |
1307491200000 | 336.6 |
1307577600000 | 338.73 |
1307664000000 | 332.46 |
1307923200000 | 331.71 |
1308009600000 | 336 |
1308096000000 | 330.82 |
1308182400000 | 327.5899 |
1308268800000 | 329.9 |
1308528000000 | 330.37 |
1308614400000 | 336.0899 |
1308700800000 | 335.37 |
1308787200000 | 330.19 |
1308873600000 | 329.35 |
1309132800000 | 333.7 |
1309219200000 | 337.93 |
1309305600000 | 342.61 |
1309392000000 | 347.93 |
1309478400000 | 351.42 |
1309737600000 | 352.1 |
1309824000000 | 352.81 |
1309910400000 | 348.77 |
1309996800000 | 351.32 |
1310083200000 | 347.85 |
1310342400000 | 338.89 |
1310428800000 | 336.86 |
1310515200000 | 340.49 |
1310601600000 | 337.3399 |
1310688000000 | 336.88 |
1310947200000 | 330.63 |
1311033600000 | 337.89 |
1311120000000 | 338.56 |
1311206400000 | 345.26 |
1311292800000 | 346.3 |
1311552000000 | 343.7799 |
1311638400000 | 344.35 |
1311724800000 | 338.2 |
1311811200000 | 335.05 |
1311897600000 | 332.82 |
1312156800000 | 329.76 |
1312243200000 | 320.55 |
1312329600000 | 320.56 |
1312416000000 | 304.98 |
1312502400000 | 302.5899 |
1312761600000 | 284.64 |
1312848000000 | 293.57 |
1312934400000 | 281.45 |
1313020800000 | 292.37 |
1313107200000 | 298.07 |
1313366400000 | 303.43 |
1313452800000 | 301.47 |
1313539200000 | 302.3399 |
1313625600000 | 287.93 |
1313712000000 | 284.33 |
1313971200000 | 283.68 |
1314057600000 | 290.19 |
1314144000000 | 295.52 |
1314230400000 | 290.2 |
1314316800000 | 293.48 |
1314576000000 | 301.92 |
1314662400000 | 303.94 |
1314748800000 | 308.47 |
1314835200000 | 305.37 |
1314921600000 | 297.24 |
1315180800000 | 293.12 |
1315267200000 | 288.8 |
1315353600000 | 296.62 |
1315440000000 | 294.11 |
1315526400000 | 285.73 |
1315785600000 | 283.87 |
1315872000000 | 287.66 |
1315958400000 | 292.55 |
1316044800000 | 298.99 |
1316131200000 | 300.74 |
1316390400000 | 296.77 |
1316476800000 | 298.6 |
1316563200000 | 291.12 |
1316649600000 | 278.76 |
1316736000000 | 282.26 |
1316995200000 | 286.57 |
1317081600000 | 294.86 |
1317168000000 | 289.57 |
1317254400000 | 288.02 |
1317340800000 | 280.71 |
1317600000000 | 272.98 |
1317686400000 | 276.32 |
1317772800000 | 283.73 |
1317859200000 | 290.13 |
1317945600000 | 291.35 |
1318204800000 | 300.66 |
1318291200000 | 300.88 |
1318377600000 | 306.94 |
1318464000000 | 304.8399 |
1318550400000 | 309.95 |
1318809600000 | 303.74 |
1318896000000 | 305.71 |
1318982400000 | 305.36 |
1319068800000 | 303.43 |
1319155200000 | 312.52 |
1319414400000 | 317.3 |
1319500800000 | 311.52 |
1319587200000 | 313.74 |
1319673600000 | 322.17 |
1319760000000 | 319.63 |
1320019200000 | 311.92 |
1320105600000 | 301.66 |
1320192000000 | 304.4 |
1320278400000 | 309.3399 |
1320364800000 | 307.44 |
1320624000000 | 309.2 |
1320710400000 | 310.67 |
1320796800000 | 299.16 |
1320883200000 | 302.43 |
1320969600000 | 310.9 |
1321228800000 | 307.21 |
1321315200000 | 307.22 |
1321401600000 | 303.29 |
1321488000000 | 300.21 |
1321574400000 | 300.68 |
1321833600000 | 295.33 |
1321920000000 | 294.21 |
1322006400000 | 287.0299 |
1322092800000 | 286.33 |
1322179200000 | 287.0899 |
1322438400000 | 294.87 |
1322524800000 | 296.18 |
1322611200000 | 308.44 |
1322697600000 | 307.46 |
1322784000000 | 309.5899 |
1323043200000 | 311.11 |
1323129600000 | 310.25 |
1323216000000 | 310.77 |
1323302400000 | 303.0899 |
1323388800000 | 308.0899 |
1323648000000 | 306.22 |
1323734400000 | 304.19 |
1323820800000 | 299.0299 |
1323907200000 | 299.31 |
1323993600000 | 299.18 |
1324252800000 | 295.18 |
1324339200000 | 304.64 |
1324425600000 | 305.02 |
1324512000000 | 307.2799 |
1324598400000 | 311.0899 |
1324944000000 | 311.41 |
1325030400000 | 307.77 |
1325116800000 | 311.27 |
1325203200000 | 312.29 |
1325462400000 | 313.42 |
1325548800000 | 318.5299 |
1325635200000 | 318.19 |
1325721600000 | 318.25 |
1325808000000 | 317.45 |
1326067200000 | 317.7799 |
1326153600000 | 321.06 |
1326240000000 | 319.7799 |
1326326400000 | 320.9 |
1326412800000 | 318.86 |
1326672000000 | 319.94 |
1326758400000 | 322.5899 |
1326844800000 | 323.97 |
1326931200000 | 327.2 |
1327017600000 | 326.0299 |
1327276800000 | 327.66 |
1327363200000 | 325.91 |
1327449600000 | 327.25 |
1327536000000 | 329.5899 |
1327622400000 | 328.31 |
1327881600000 | 327.0299 |
1327968000000 | 328.05 |
1328054400000 | 332.14 |
1328140800000 | 330.89 |
1328227200000 | 335.98 |
1328486400000 | 336.05 |
1328572800000 | 337.41 |
1328659200000 | 338.19 |
1328745600000 | 338.54 |
1328832000000 | 335.85 |
1329091200000 | 338.35 |
1329177600000 | 336.83 |
1329264000000 | 337.98 |
1329350400000 | 339.5 |
1329436800000 | 341.72 |
1329696000000 | 342.73 |
1329782400000 | 341.3 |
1329868800000 | 339.65 |
1329955200000 | 342.64 |
1330041600000 | 344.0899 |
1330300800000 | 343.7799 |
1330387200000 | 345.85 |
1330473600000 | 346.39 |
1330560000000 | 346.5899 |
1330646400000 | 345.4 |
1330905600000 | 343.96 |
1330992000000 | 337.83 |
1331078400000 | 340.15 |
1331164800000 | 345.18 |
1331251200000 | 345.45 |
1331510400000 | 344.4 |
1331596800000 | 350.35 |
1331683200000 | 347.68 |
1331769600000 | 347.45 |
1331856000000 | 348.55 |
1332115200000 | 350.4 |
1332201600000 | 348.3399 |
1332288000000 | 349.05 |
1332374400000 | 348.5299 |
1332460800000 | 351.17 |
1332720000000 | 355.4 |
1332806400000 | 354.54 |
1332892800000 | 351.2 |
1332979200000 | 349.94 |
1333065600000 | 353.96 |
1333324800000 | 356.66 |
1333411200000 | 353.62 |
1333497600000 | 346.3 |
1333584000000 | 347.3399 |
1334016000000 | 337.22 |
1334102400000 | 340.39 |
1334188800000 | 345.66 |
1334275200000 | 342.32 |
1334534400000 | 342.02 |
1334620800000 | 347.31 |
1334707200000 | 346.11 |
1334793600000 | 343.57 |
1334880000000 | 345.08 |
1335139200000 | 339.98 |
1335225600000 | 342.45 |
1335312000000 | 346.43 |
1335398400000 | 350.48 |
1335484800000 | 352.49 |
1335744000000 | 351.02 |
1335830400000 | 353.1 |
1335916800000 | 353.06 |
1336003200000 | 353.22 |
1336089600000 | 346.11 |
1336348800000 | 347.01 |
1336435200000 | 344.71 |
1336521600000 | 343.82 |
1336608000000 | 346.83 |
1336694400000 | 345.7 |
1336953600000 | 340.83 |
1337040000000 | 339.32 |
1337126400000 | 338.44 |
1337212800000 | 332.2799 |
1337299200000 | 329.55 |
1337558400000 | 333.87 |
1337644800000 | 334.94 |
1337731200000 | 331.01 |
1337817600000 | 333.58 |
1337904000000 | 332.51 |
1338163200000 | 333.46 |
1338249600000 | 337.0899 |
1338336000000 | 331.56 |
1338422400000 | 329.8 |
1338508800000 | 322.11 |
1338768000000 | 323.36 |
1338854400000 | 324.69 |
1338940800000 | 331.21 |
1339027200000 | 333.24 |
1339113600000 | 334.0899 |
1339372800000 | 332.16 |
1339459200000 | 334.93 |
1339545600000 | 332.01 |
1339632000000 | 335.25 |
1339718400000 | 338.57 |
1339977600000 | 339.83 |
1340064000000 | 343.7799 |
1340150400000 | 346.56 |
1340236800000 | 342.72 |
1340323200000 | 342.21 |
1340582400000 | 336.47 |
1340668800000 | 339.85 |
1340755200000 | 345.23 |
1340841600000 | 345.37 |
1340928000000 | 354.51 |
1341187200000 | 358.1 |
1341273600000 | 359.39 |
1341360000000 | 358.99 |
1341446400000 | 355.24 |
1341532800000 | 353.0899 |
1341792000000 | 351.62 |
1341878400000 | 350.31 |
1341964800000 | 349.3399 |
1342051200000 | 348.0899 |
1342137600000 | 355.24 |
1342396800000 | 354.85 |
1342483200000 | 359.07 |
1342569600000 | 360.45 |
1342656000000 | 361.45 |
1342742400000 | 357.64 |
1343001600000 | 350.04 |
1343088000000 | 349.0899 |
1343174400000 | 350.87 |
1343260800000 | 359.24 |
1343347200000 | 364.0899 |
1343606400000 | 362.76 |
1343692800000 | 361.52 |
1343779200000 | 363.44 |
1343865600000 | 362.12 |
1343952000000 | 370.81 |
1344211200000 | 372.69 |
1344297600000 | 374.82 |
1344384000000 | 376.0299 |
1344470400000 | 375.9 |
1344556800000 | 376.71 |
1344816000000 | 376.41 |
1344902400000 | 376.44 |
1344988800000 | 376.72 |
1345075200000 | 378.5899 |
1345161600000 | 378.94 |
1345420800000 | 378.42 |
1345507200000 | 378.91 |
1345593600000 | 377.38 |
1345680000000 | 376.71 |
1345766400000 | 377.87 |
1346025600000 | 377.89 |
1346112000000 | 377.11 |
1346198400000 | 377.66 |
1346284800000 | 375.55 |
1346371200000 | 376.55 |
1346630400000 | 377.13 |
1346716800000 | 375.73 |
1346803200000 | 378.61 |
1346889600000 | 385.55 |
1346976000000 | 387.71 |
1347235200000 | 386.38 |
1347321600000 | 386.63 |
1347408000000 | 387.83 |
1347494400000 | 392.5899 |
1347580800000 | 395.07 |
1347840000000 | 393.08 |
1347926400000 | 390.8399 |
1348012800000 | 395.15 |
1348099200000 | 395.72 |
1348185600000 | 398.2799 |
1348444800000 | 397.45 |
1348531200000 | 396.29 |
1348617600000 | 390.83 |
1348704000000 | 394.77 |
1348790400000 | 392.88 |
1349049600000 | 393.48 |
1349136000000 | 394.42 |
1349222400000 | 396.33 |
1349308800000 | 399.58 |
1349395200000 | 401.87 |
1349654400000 | 398.68 |
1349740800000 | 393.2 |
1349827200000 | 390.87 |
1349913600000 | 390.0899 |
1350000000000 | 390.71 |
1350259200000 | 393.71 |
1350345600000 | 397.19 |
1350432000000 | 400.24 |
1350518400000 | 400.77 |
1350604800000 | 396.26 |
1350864000000 | 396.49 |
1350950400000 | 390.15 |
1351036800000 | 390.79 |
1351123200000 | 389.51 |
1351209600000 | 390.55 |
1351468800000 | 389.8 |
1351555200000 | 391.0299 |
1351641600000 | 389.14 |
1351728000000 | 393.55 |
1351814400000 | 391.25 |
1352073600000 | 388.13 |
1352160000000 | 389.44 |
1352246400000 | 386.65 |
1352332800000 | 383.5299 |
1352419200000 | 380.95 |
1352678400000 | 380.2799 |
1352764800000 | 381.11 |
1352851200000 | 376.58 |
1352937600000 | 376.22 |
1353024000000 | 376.7 |
1353283200000 | 382.86 |
1353369600000 | 384.68 |
1353456000000 | 384.68 |
1353542400000 | 386.38 |
1353628800000 | 391.76 |
1353888000000 | 390.35 |
1353974400000 | 388.65 |
1354060800000 | 391.23 |
1354147200000 | 395.29 |
1354233600000 | 396.65 |
1354492800000 | 396.95 |
1354579200000 | 397.05 |
1354665600000 | 397.25 |
1354752000000 | 398.71 |
1354838400000 | 399.36 |
1355097600000 | 399.31 |
1355184000000 | 401.67 |
1355270400000 | 402.38 |
1355356800000 | 399.74 |
1355443200000 | 398.77 |
1355702400000 | 403.94 |
1355788800000 | 408.55 |
1355875200000 | 408.38 |
1355961600000 | 411.71 |
1356048000000 | 406.05 |
1356307200000 | 406.63 |
1356566400000 | 404.95 |
1356652800000 | 401.9 |
1356912000000 | 407.73 |
1357084800000 | 419.16 |
1357171200000 | 417.67 |
1357257600000 | 418.0899 |
1357516800000 | 414.48 |
1357603200000 | 415.08 |
1357689600000 | 416.5 |
1357776000000 | 419.89 |
1357862400000 | 421.1 |
1358121600000 | 421.41 |
1358208000000 | 422.87 |
1358294400000 | 421.96 |
1358380800000 | 427.49 |
1358467200000 | 428.98 |
1358726400000 | 428.44 |
1358812800000 | 428.54 |
1358899200000 | 429.96 |
1358985600000 | 430.33 |
1359072000000 | 432.77 |
1359331200000 | 431.81 |
1359417600000 | 431.11 |
1359504000000 | 431.59 |
1359590400000 | 428.95 |
1359676800000 | 434.3 |
1359936000000 | 426.97 |
1360022400000 | 428.5 |
1360108800000 | 429.96 |
1360195200000 | 428.11 |
1360281600000 | 431.66 |
1360540800000 | 429.98 |
1360627200000 | 432.44 |
1360713600000 | 433.61 |
1360800000000 | 433.3 |
1360886400000 | 436.41 |
1361145600000 | 436.94 |
1361232000000 | 439.25 |
1361318400000 | 434.51 |
1361404800000 | 427.69 |
1361491200000 | 430.7 |
1361750400000 | 426.27 |
1361836800000 | 426.86 |
1361923200000 | 432.1 |
1362009600000 | 433.41 |
1362096000000 | 435.34 |
1362355200000 | 438.27 |
1362441600000 | 444.04 |
1362528000000 | 443.26 |
1362614400000 | 444.02 |
1362700800000 | 447.38 |
1362960000000 | 449.33 |
1363046400000 | 448.51 |
1363132800000 | 449.39 |
1363219200000 | 453.75 |
1363305600000 | 453.68 |
1363564800000 | 450.36 |
1363651200000 | 447.37 |
1363737600000 | 452.13 |
1363824000000 | 449.17 |
1363910400000 | 453.15 |
1364169600000 | 452.12 |
1364256000000 | 453.34 |
1364342400000 | 452.94 |
1364428800000 | 455.99 |
1364860800000 | 457.28 |
1364947200000 | 455.36 |
1365033600000 | 454.55 |
1365120000000 | 453.78 |
1365379200000 | 458.72 |
1365465600000 | 457.45 |
1365552000000 | 462.61 |
1365638400000 | 465.86 |
1365724800000 | 464.99 |
1365984000000 | 455.24 |
1366070400000 | 460.63 |
1366156800000 | 455.98 |
1366243200000 | 452.46 |
1366329600000 | 458.3 |
1366588800000 | 460.97 |
1366675200000 | 465 |
1366761600000 | 464.08 |
1366848000000 | 465.51 |
1366934400000 | 466.32 |
1367193600000 | 468.75 |
1367280000000 | 469.25 |
1367366400000 | 471.81 |
1367452800000 | 474.71 |
1367539200000 | 478.07 |
1367798400000 | 478.7 |
1367884800000 | 484.13 |
1367971200000 | 485.29 |
1368057600000 | 486.33 |
1368144000000 | 488.13 |
1368403200000 | 488.49 |
1368489600000 | 490.52 |
1368576000000 | 491.82 |
1368662400000 | 486.66 |
1368748800000 | 487.38 |
1369008000000 | 485.6 |
1369094400000 | 487.92 |
1369180800000 | 485.42 |
1369267200000 | 481.59 |
1369353600000 | 481.56 |
1369612800000 | 482.01 |
1369699200000 | 485.32 |
1369785600000 | 479.88 |
1369872000000 | 478.96 |
1369958400000 | 470.21 |
1370217600000 | 472.05 |
1370304000000 | 473.88 |
1370390400000 | 465.62 |
1370476800000 | 468.3 |
1370563200000 | 475.83 |
1370822400000 | 473.58 |
1370908800000 | 471.23 |
1370995200000 | 466.89 |
1371081600000 | 472.93 |
1371168000000 | 474.15 |
1371427200000 | 477.65 |
1371513600000 | 482.4 |
1371600000000 | 480.22 |
1371686400000 | 464.56 |
1371772800000 | 466.06 |
1372032000000 | 461.23 |
1372118400000 | 464.62 |
1372204800000 | 469.58 |
1372291200000 | 475.69 |
1372377600000 | 478.64 |
1372636800000 | 481.42 |
1372723200000 | 481.58 |
1372809600000 | 484.82 |
1372896000000 | 485.34 |
1372982400000 | 487.46 |
1373241600000 | 491.73 |
1373328000000 | 492.6 |
1373414400000 | 494.55 |
1373500800000 | 503.38 |
1373587200000 | 506.63 |
1373846400000 | 505.52 |
1373932800000 | 503.02 |
1374019200000 | 503.6 |
1374105600000 | 509.36 |
1374192000000 | 508.81 |
1374451200000 | 508.64 |
1374537600000 | 509.39 |
1374624000000 | 508.45 |
1374710400000 | 508.28 |
1374796800000 | 509.78 |
1375056000000 | 506.66 |
1375142400000 | 504.27 |
1375228800000 | 509.3 |
1375315200000 | 515.55 |
1375401600000 | 519.33 |
1375660800000 | 518.22 |
1375747200000 | 517.79 |
1375833600000 | 516.76 |
1375920000000 | 519.57 |
1376006400000 | 518.11 |
1376265600000 | 515.64 |
1376352000000 | 514.74 |
1376438400000 | 512.49 |
1376524800000 | 503.42 |
1376611200000 | 503.07 |
1376870400000 | 500.91 |
1376956800000 | 503.09 |
1377043200000 | 498.94 |
1377129600000 | 502.78 |
1377216000000 | 504.1 |
1377475200000 | 502.35 |
1377561600000 | 497.04 |
1377648000000 | 496.28 |
1377734400000 | 498.61 |
1377820800000 | 495.29 |
1378080000000 | 498.16 |
1378166400000 | 501.87 |
1378252800000 | 505.45 |
1378339200000 | 505.94 |
1378425600000 | 506.19 |
1378684800000 | 509.54 |
1378771200000 | 515.22 |
1378857600000 | 520.4299 |
1378944000000 | 521.21 |
1379030400000 | 524.57 |
1379289600000 | 528.17 |
1379376000000 | 529.35 |
1379462400000 | 531 |
1379548800000 | 532.42 |
1379635200000 | 531.11 |
1379894400000 | 527.45 |
1379980800000 | 526.03 |
1380067200000 | 525 |
1380153600000 | 529.09 |
1380240000000 | 531.94 |
1380499200000 | 530.02 |
1380585600000 | 534.03 |
1380672000000 | 532.1 |
1380758400000 | 527.33 |
1380844800000 | 532.76 |
1381104000000 | 528.3099 |
1381190400000 | 522.96 |
1381276800000 | 518.83 |
1381363200000 | 532.17 |
1381449600000 | 536.59 |
1381708800000 | 540.23 |
1381795200000 | 539.94 |
1381881600000 | 543.72 |
1381968000000 | 550.37 |
1382054400000 | 552.44 |
1382313600000 | 554.32 |
1382400000000 | 559.45 |
1382486400000 | 555.85 |
1382572800000 | 559.6 |
1382659200000 | 559.41 |
1382918400000 | 558.99 |
1383004800000 | 558.03 |
1383091200000 | 553.41 |
1383177600000 | 555.05 |
1383264000000 | 557.23 |
1383523200000 | 557.09 |
1383609600000 | 556.01 |
1383696000000 | 557.97 |
1383782400000 | 546.98 |
1383868800000 | 553.98 |
1384128000000 | 551.77 |
1384214400000 | 549.77 |
1384300800000 | 551.84 |
1384387200000 | 556.61 |
1384473600000 | 557.96 |
1384732800000 | 555.58 |
1384819200000 | 552.78 |
1384905600000 | 549.87 |
1384992000000 | 552.53 |
1385078400000 | 561.15 |
1385337600000 | 560.66 |
1385424000000 | 563.6 |
1385510400000 | 565 |
1385596800000 | 565.3 |
1385683200000 | 565.94 |
1385942400000 | 564.55 |
1386028800000 | 559.26 |
1386115200000 | 556.21 |
1386201600000 | 555.92 |
1386288000000 | 560.69 |
1386547200000 | 561.03 |
1386633600000 | 563.03 |
1386720000000 | 558.94 |
1386806400000 | 555.12 |
1386892800000 | 556.5599 |
1387152000000 | 560.09 |
1387238400000 | 558.98 |
1387324800000 | 566.8099 |
1387411200000 | 571.7 |
1387497600000 | 572.52 |
1387756800000 | 577.3099 |
1387843200000 | 580.91 |
1388102400000 | 586.34 |
1388361600000 | 589.71 |
1388448000000 | 591.8099 |
1388620800000 | 587.77 |
1388707200000 | 586.32 |
1388966400000 | 584.39 |
1389052800000 | 587.79 |
1389139200000 | 583.79 |
1389225600000 | 581.55 |
1389312000000 | 585.4 |
1389571200000 | 576.3 |
1389657600000 | 580.22 |
1389744000000 | 583.17 |
1389830400000 | 580.4299 |
1389916800000 | 578.75 |
1390176000000 | 578.97 |
1390262400000 | 578.23 |
1390348800000 | 582.42 |
1390435200000 | 576.5599 |
1390521600000 | 565.44 |
1390780800000 | 562.17 |
1390867200000 | 566.24 |
1390953600000 | 561.45 |
1391040000000 | 569.71 |
1391126400000 | 565.94 |
1391385600000 | 554.02 |
1391472000000 | 557.61 |
1391558400000 | 559.8099 |
1391644800000 | 571.39 |
1391731200000 | 575.3099 |
1391990400000 | 577.27 |
1392076800000 | 583.37 |
1392163200000 | 585.7 |
1392249600000 | 585.89 |
1392336000000 | 590.03 |
1392595200000 | 591.17 |
1392681600000 | 594.36 |
1392768000000 | 589.61 |
1392854400000 | 589.57 |
1392940800000 | 590.66 |
1393200000000 | 593.03 |
1393286400000 | 591.79 |
1393372800000 | 588.46 |
1393459200000 | 590.54 |
1393545600000 | 596.63 |
1393804800000 | 587.16 |
1393891200000 | 595.11 |
1393977600000 | 598.29 |
1394064000000 | 602.4 |
1394150400000 | 599.01 |
1394409600000 | 595.03 |
1394496000000 | 591.1799 |
1394582400000 | 589.4299 |
1394668800000 | 583.17 |
1394755200000 | 582.97 |
1395014400000 | 587.11 |
1395100800000 | 588.6 |
1395187200000 | 585.33 |
1395273600000 | 584.05 |
1395360000000 | 580.95 |
1395619200000 | 576.89 |
1395705600000 | 575.45 |
1395792000000 | 575.45 |
1395878400000 | 571.95 |
1395964800000 | 575.91 |
1396224000000 | 581.03 |
1396310400000 | 586.41 |
1396396800000 | 589.99 |
1396483200000 | 589.48 |
1396569600000 | 583.39 |
1396828800000 | 573.48 |
1396915200000 | 573.11 |
1397001600000 | 580.82 |
1397088000000 | 569.79 |
1397174400000 | 561.7 |
1397433600000 | 563.23 |
1397520000000 | 561.22 |
1397606400000 | 571.02 |
1397692800000 | 574.52 |
1398124800000 | 578.3099 |
1398211200000 | 578.3 |
1398297600000 | 579.57 |
1398384000000 | 574.29 |
1398643200000 | 571.86 |
1398729600000 | 573.58 |
1398816000000 | 579.2 |
1398902400000 | 583.03 |
1398988800000 | 583.36 |
1399248000000 | 586.54 |
1399334400000 | 584.02 |
1399420800000 | 583.77 |
1399507200000 | 586.05 |
1399593600000 | 586.01 |
1399852800000 | 589.0599 |
1399939200000 | 586.6 |
1400025600000 | 580.5599 |
1400112000000 | 577.83 |
1400198400000 | 578.86 |
1400457600000 | 582.98 |
1400544000000 | 581.8099 |
1400630400000 | 588.37 |
1400716800000 | 591.42 |
1400803200000 | 595.47 |
1401062400000 | 596.34 |
1401148800000 | 597.63 |
1401235200000 | 597.5599 |
1401321600000 | 599.49 |
1401408000000 | 598.97 |
1401667200000 | 602.62 |
1401753600000 | 599.67 |
1401840000000 | 600.03 |
1401926400000 | 602.91 |
1402012800000 | 604.98 |
1402272000000 | 607.78 |
1402358400000 | 606.16 |
1402444800000 | 604.71 |
1402531200000 | 601.78 |
1402617600000 | 600.04 |
1402876800000 | 600.63 |
1402963200000 | 600.29 |
1403049600000 | 603.37 |
1403136000000 | 605.99 |
1403222400000 | 601.58 |
1403481600000 | 599.67 |
1403568000000 | 599.47 |
1403654400000 | 603.24 |
1403740800000 | 606.7 |
1403827200000 | 609.57 |
1404086400000 | 611.8 |
1404172800000 | 615.27 |
1404259200000 | 617.15 |
1404345600000 | 621.04 |
1404432000000 | 621.0599 |
1404691200000 | 616.48 |
1404777600000 | 609.02 |
1404864000000 | 615.39 |
1404950400000 | 610.26 |
1405036800000 | 610.02 |
1405296000000 | 611.83 |
1405382400000 | 608.34 |
1405468800000 | 616.91 |
1405555200000 | 616.32 |
1405641600000 | 620.05 |
1405900800000 | 617.14 |
1405987200000 | 619.41 |
1406073600000 | 617.91 |
1406160000000 | 620.85 |
1406246400000 | 617.38 |
1406505600000 | 618.51 |
1406592000000 | 616.29 |
1406678400000 | 617.5599 |
1406764800000 | 607.74 |
1406851200000 | 606.11 |
1407110400000 | 609.59 |
1407196800000 | 607.16 |
1407283200000 | 599.42 |
1407369600000 | 596.5 |
1407456000000 | 601.59 |
1407715200000 | 606.88 |
1407801600000 | 605.59 |
1407888000000 | 608.89 |
1407974400000 | 614.54 |
1408060800000 | 615.74 |
1408320000000 | 619.49 |
1408406400000 | 619.77 |
1408492800000 | 619.35 |
1408579200000 | 619.44 |
1408665600000 | 617.97 |
1408924800000 | 619.23 |
1409011200000 | 619.22 |
1409097600000 | 621.3099 |
1409184000000 | 620.17 |
1409270400000 | 619.47 |
1409529600000 | 620.08 |
1409616000000 | 621.62 |
1409702400000 | 621.91 |
1409788800000 | 620.42 |
1409875200000 | 622.24 |
1410134400000 | 619.88 |
1410220800000 | 617.41 |
1410307200000 | 617.22 |
1410393600000 | 619.05 |
1410480000000 | 617.89 |
1410739200000 | 616.97 |
1410825600000 | 618.24 |
1410912000000 | 618.77 |
1410998400000 | 619.84 |
1411084800000 | 620.12 |
1411344000000 | 611.65 |
1411430400000 | 605.36 |
1411516800000 | 606.89 |
1411603200000 | 599.6799 |
1411689600000 | 602.36 |
1411948800000 | 601.91 |
1412035200000 | 599.48 |
1412121600000 | 590.77 |
1412208000000 | 586.17 |
1412294400000 | 592.71 |
1412553600000 | 593.88 |
1412640000000 | 587.61 |
1412726400000 | 592.95 |
1412812800000 | 581.2 |
1412899200000 | 574.3099 |
1413158400000 | 565.76 |
1413244800000 | 566.08 |
1413331200000 | 560.82 |
1413417600000 | 561.53 |
1413504000000 | 570.33 |
1413763200000 | 576.17 |
1413849600000 | 587.02 |
1413936000000 | 582.26 |
1414022400000 | 589.7 |
1414108800000 | 592.95 |
1414368000000 | 593.3 |
1414454400000 | 599.79 |
1414540800000 | 600.79 |
1414627200000 | 601.59 |
1414713600000 | 607.26 |
1414972800000 | 607.5599 |
1415059200000 | 598.8 |
1415145600000 | 605.57 |
1415232000000 | 606.35 |
1415318400000 | 601.74 |
1415577600000 | 599.42 |
1415664000000 | 599.7 |
1415750400000 | 600.15 |
1415836800000 | 605.52 |
1415923200000 | 608.99 |
1416182400000 | 609.4 |
1416268800000 | 612.08 |
1416355200000 | 612.21 |
1416441600000 | 611.21 |
1416528000000 | 611.29 |
1416787200000 | 618.28 |
1416873600000 | 626.61 |
1416960000000 | 628.99 |
1417046400000 | 629.33 |
1417132800000 | 633.4299 |
1417392000000 | 631.53 |
1417478400000 | 633 |
1417564800000 | 632.44 |
1417651200000 | 631.33 |
1417737600000 | 631.6799 |
1417996800000 | 628.73 |
1418083200000 | 625.33 |
1418169600000 | 620.09 |
1418256000000 | 622.0599 |
1418342400000 | 616.16 |
1418601600000 | 610.23 |
1418688000000 | 610.74 |
1418774400000 | 615.78 |
1418860800000 | 626.33 |
1418947200000 | 630.8099 |
1419206400000 | 635.3099 |
1419292800000 | 638.41 |
1419379200000 | 638.66 |
1419811200000 | 643.14 |
1419897600000 | 639.91 |
1419984000000 | 635.94 |
1420156800000 | 630.21 |
1420416000000 | 617 |
1420502400000 | 609.5599 |
1420588800000 | 609.61 |
1420675200000 | 620.78 |
1420761600000 | 620.4 |
1421020800000 | 621.0599 |
1421107200000 | 626.08 |
1421193600000 | 617.64 |
1421280000000 | 616.96 |
1421366400000 | 621.04 |
1421625600000 | 623.67 |
1421712000000 | 618.94 |
1421798400000 | 620.1 |
1421884800000 | 626.71 |
1421971200000 | 623.87 |
1422230400000 | 627.5599 |
1422316800000 | 625.54 |
1422403200000 | 616.48 |
1422489600000 | 616.74 |
1422576000000 | 608.71 |
1422835200000 | 613.59 |
1422921600000 | 626.33 |
1423008000000 | 638.46 |
1423094400000 | 639.04 |
1423180800000 | 638.25 |
1423440000000 | 636.63 |
1423526400000 | 640.87 |
1423612800000 | 640.62 |
1423699200000 | 649.1799 |
1423785600000 | 653.96 |
1424044800000 | 653.9 |
1424131200000 | 653.3099 |
1424217600000 | 653.89 |
1424304000000 | 655.73 |
1424390400000 | 658.6 |
1424649600000 | 660.5 |
1424736000000 | 661.76 |
1424822400000 | 664.2 |
1424908800000 | 660.16 |
1424995200000 | 660.6 |
1425254400000 | 665.24 |
1425340800000 | 665.77 |
1425427200000 | 664.27 |
1425513600000 | 664.3099 |
1425600000000 | 660.0599 |
1425859200000 | 662.94 |
1425945600000 | 650.14 |
1426032000000 | 647.47 |
1426118400000 | 659.03 |
1426204800000 | 655.08 |
1426464000000 | 662.94 |
1426550400000 | 659.09 |
1426636800000 | 665.89 |
1426723200000 | 663.32 |
1426809600000 | 670.87 |
1427068800000 | 670.52 |
1427155200000 | 665.08 |
1427241600000 | 656.39 |
1427328000000 | 651.38 |
1427414400000 | 651.23 |
1427673600000 | 656.74 |
1427760000000 | 651.4299 |
1427846400000 | 651.29 |
1427932800000 | 660.55 |
1428364800000 | 662.82 |
1428451200000 | 666.92 |
1428537600000 | 670.07 |
1428624000000 | 672.4 |
1428883200000 | 667.29 |
1428969600000 | 668.55 |
1429056000000 | 668.84 |
1429142400000 | 669.2 |
1429228800000 | 659.19 |
1429488000000 | 663.09 |
1429574400000 | 666.66 |
1429660800000 | 666.8099 |
1429747200000 | 670.86 |
1429833600000 | 675.33 |
1430092800000 | 674.58 |
1430179200000 | 674.54 |
1430265600000 | 673.39 |
1430352000000 | 668.27 |
1430438400000 | 673.11 |
1430697600000 | 674.75 |
1430784000000 | 666.62 |
1430870400000 | 664.01 |
1430956800000 | 662.02 |
1431043200000 | 668.15 |
1431302400000 | 664.67 |
1431388800000 | 663.54 |
1431475200000 | 663.62 |
1431561600000 | 669.0599 |
1431648000000 | 674.4 |
1431907200000 | 674.42 |
1431993600000 | 676 |
1432080000000 | 679.5 |
1432166400000 | 680.98 |
1432252800000 | 679.8099 |
1432512000000 | 679.76 |
1432598400000 | 677.44 |
1432684800000 | 682.98 |
1432771200000 | 680.53 |
1432857600000 | 675.25 |
1433116800000 | 676.15 |
1433203200000 | 677.36 |
1433289600000 | 682.11 |
1433376000000 | 677.44 |
1433462400000 | 672.5 |
1433721600000 | 668.71 |
1433808000000 | 667.51 |
1433894400000 | 674.11 |
1433980800000 | 676.08 |
1434067200000 | 672.95 |
1434326400000 | 670.52 |
1434412800000 | 673.34 |
1434499200000 | 675.49 |
1434585600000 | 682.8 |
1434672000000 | 680.79 |
1434931200000 | 688.25 |
1435017600000 | 689.02 |
1435104000000 | 683.69 |
1435190400000 | 687.23 |
1435276800000 | 687.51 |
1435536000000 | 673.5599 |
1435622400000 | 674.05 |
1435708800000 | 683.76 |
1435795200000 | 681.69 |
1435881600000 | 680.87 |
1436140800000 | 677.77 |
1436227200000 | 676.62 |
1436313600000 | 669.66 |
1436400000000 | 674.73 |
1436486400000 | 686.74 |
1436745600000 | 694.0599 |
1436832000000 | 694.13 |
1436918400000 | 697.44 |
1437004800000 | 702.38 |
1437091200000 | 700.57 |
1437350400000 | 700.64 |
1437436800000 | 697.9 |
1437523200000 | 696.87 |
1437609600000 | 691.9 |
1437696000000 | 689.23 |
1437955200000 | 681.91 |
1438041600000 | 686.87 |
1438128000000 | 693.3099 |
1438214400000 | 692.5 |
1438300800000 | 696.57 |
1438560000000 | 699.15 |
1438646400000 | 700.08 |
1438732800000 | 675.37 |
1438819200000 | 663.58 |
1438905600000 | 662.01 |
1439164800000 | 669.6 |
1439251200000 | 659.0599 |
1439337600000 | 656.83 |
1439424000000 | 658.59 |
1439510400000 | 655.8099 |
1439769600000 | 662.97 |
1439856000000 | 658.17 |
1439942400000 | 654.23 |
1440028800000 | 634.66 |
1440115200000 | 621.6 |
1440374400000 | 601.16 |
1440460800000 | 603.04 |
1440547200000 | 612.02 |
1440633600000 | 622.91 |
1440720000000 | 625.61 |
1440979200000 | 621.08 |
1441065600000 | 606.8 |
1441152000000 | 613.89 |
1441238400000 | 618.14 |
1441324800000 | 610.9299 |
1441584000000 | 612.79 |
1441670400000 | 624.7 |
1441756800000 | 622.7 |
1441843200000 | 622.54 |
1441929600000 | 622.07 |
1442188800000 | 619.1799 |
1442275200000 | 622.98 |
1442361600000 | 628.92 |
1442448000000 | 631.3 |
1442534400000 | 625.95 |
1442793600000 | 627.5 |
1442880000000 | 619.12 |
1442966400000 | 617.02 |
1443052800000 | 611.08 |
1443139200000 | 612.54 |
1443398400000 | 599.4299 |
1443484800000 | 596.51 |
1443571200000 | 612.3099 |
1443657600000 | 615.46 |
1443744000000 | 622.99 |
1444003200000 | 632.46 |
1444089600000 | 633.42 |
1444176000000 | 635 |
1444262400000 | 643.24 |
1444348800000 | 644.32 |
1444608000000 | 643.24 |
1444694400000 | 642.24 |
1444780800000 | 639.62 |
1444867200000 | 650.8099 |
1444953600000 | 653.11 |
1445212800000 | 653.29 |
1445299200000 | 655.07 |
1445385600000 | 648.4 |
1445472000000 | 652.59 |
1445558400000 | 658.96 |
1445817600000 | 659.48 |
1445904000000 | 654.66 |
1445990400000 | 660.08 |
1446076800000 | 665.34 |
1446163200000 | 663.34 |
1446422400000 | 666.54 |
1446508800000 | 668.12 |
1446595200000 | 657.5 |
1446681600000 | 654.34 |
1446768000000 | 655.21 |
1447027200000 | 653.55 |
1447113600000 | 658.04 |
1447200000000 | 659.65 |
1447286400000 | 656.17 |
1447372800000 | 647.65 |
1447632000000 | 652.32 |
1447718400000 | 653.98 |
1447804800000 | 660.99 |
1447891200000 | 663.41 |
1447977600000 | 665.35 |
1448236800000 | 660.08 |
1448323200000 | 653.96 |
1448409600000 | 658.52 |
1448496000000 | 660.44 |
1448582400000 | 656.1 |
1448841600000 | 652 |
1448928000000 | 659.89 |
1449014400000 | 653.1799 |
1449100800000 | 645.24 |
1449187200000 | 651.82 |
1449446400000 | 651.9 |
1449532800000 | 642.84 |
1449619200000 | 637.0599 |
1449705600000 | 637.69 |
1449792000000 | 625.13 |
1450051200000 | 621.53 |
1450137600000 | 628.98 |
1450224000000 | 637.39 |
1450310400000 | 629.73 |
1450396800000 | 617.94 |
1450656000000 | 617.95 |
1450742400000 | 621.26 |
1450828800000 | 624.92 |
1450915200000 | 626.11 |
1451260800000 | 626.9299 |
1451347200000 | 630.83 |
1451433600000 | 627.34 |
1451520000000 | 624.4299 |
1451865600000 | 613.16 |
1451952000000 | 610.86 |
1452038400000 | 607.69 |
1452124800000 | 601.17 |
1452211200000 | 601.25 |
1452470400000 | 599.04 |
1452556800000 | 602.72 |
1452643200000 | 593.85 |
1452729600000 | 596.63 |
1452816000000 | 582.75 |
1453075200000 | 579.89 |
1453161600000 | 582.16 |
1453248000000 | 571.8099 |
1453334400000 | 576.96 |
1453420800000 | 593.63 |
1453680000000 | 586.6 |
1453766400000 | 593.1 |
1453852800000 | 589.97 |
1453939200000 | 588.58 |
1454025600000 | 600.8 |
1454284800000 | 604.78 |
1454371200000 | 594.13 |
1454457600000 | 604.37 |
1454544000000 | 605.05 |
1454630400000 | 594.16 |
1454889600000 | 578.82 |
1454976000000 | 573.17 |
1455062400000 | 562.79 |
1455148800000 | 564.99 |
1455235200000 | 570.32 |
1455494400000 | 575.03 |
1455580800000 | 583.72 |
1455667200000 | 594.78 |
1455753600000 | 593.61 |
1455840000000 | 594.17 |
1456099200000 | 601.5599 |
1456185600000 | 597.13 |
1456272000000 | 597.28 |
1456358400000 | 603.72 |
1456444800000 | 601.1 |
1456704000000 | 601.38 |
1456790400000 | 613.46 |
1456876800000 | 611.28 |
1456963200000 | 617.6799 |
1457049600000 | 618.05 |
1457308800000 | 618.25 |
1457395200000 | 610.89 |
1457481600000 | 614.77 |
1457568000000 | 611.29 |
1457654400000 | 621.05 |
1457913600000 | 623.49 |
1458000000000 | 622.32 |
1458086400000 | 627.32 |
1458172800000 | 636.41 |
1458259200000 | 633.5599 |
1458518400000 | 631.84 |
1458604800000 | 632.15 |
1458691200000 | 626.79 |
1458777600000 | 625.61 |
1459209600000 | 634.7 |
1459296000000 | 640.57 |
1459382400000 | 638.96 |
1459468800000 | 637.97 |
1459728000000 | 638.85 |
1459814400000 | 630.44 |
1459900800000 | 636.34 |
1459987200000 | 630.77 |
1460073600000 | 633.77 |
1460332800000 | 633.15 |
1460419200000 | 635.91 |
1460505600000 | 643.82 |
1460592000000 | 641.51 |
1460678400000 | 641.63 |
1460937600000 | 646.38 |
1461024000000 | 648.3099 |
1461110400000 | 645.0599 |
1461196800000 | 642.38 |
1461283200000 | 643.65 |
1461542400000 | 647.2 |
1461628800000 | 649.14 |
1461715200000 | 648.8099 |
1461801600000 | 646.99 |
1461888000000 | 644.02 |
1462147200000 | 648.5599 |
1462233600000 | 642.48 |
1462320000000 | 640.84 |
1462406400000 | 643.24 |
1462492800000 | 644.98 |
1462752000000 | 644.7 |
1462838400000 | 651.35 |
1462924800000 | 643.35 |
1463011200000 | 640.72 |
1463097600000 | 634.94 |
1463356800000 | 634.71 |
1463443200000 | 631.6 |
1463529600000 | 628.22 |
1463616000000 | 624.5 |
1463702400000 | 634.94 |
1463961600000 | 631.6799 |
1464048000000 | 638.75 |
1464134400000 | 640.74 |
1464220800000 | 640.79 |
1464307200000 | 643.83 |
1464566400000 | 644.33 |
1464652800000 | 643.76 |
1464739200000 | 644.73 |
1464825600000 | 646.2 |
1464912000000 | 645.82 |
1465171200000 | 645.29 |
1465257600000 | 644.72 |
1465344000000 | 644.21 |
1465430400000 | 639.88 |
1465516800000 | 630.24 |
1465776000000 | 623.94 |
1465862400000 | 619.66 |
1465948800000 | 622.19 |
1466035200000 | 623.01 |
1466121600000 | 624.46 |
1466380800000 | 635.34 |
1466467200000 | 634.89 |
1466553600000 | 636.16 |
1466640000000 | 642.21 |
1466726400000 | 607.58 |
1466985600000 | 594.49 |
1467072000000 | 606.3099 |
1467158400000 | 620.49 |
1467244800000 | 627.03 |
1467331200000 | 631.86 |
1467590400000 | 629.9299 |
1467676800000 | 623.72 |
1467763200000 | 622.28 |
1467849600000 | 629.26 |
1467936000000 | 638.02 |
1468195200000 | 643.76 |
1468281600000 | 647.96 |
1468368000000 | 647.59 |
1468454400000 | 649.7 |
1468540800000 | 646.17 |
1468800000000 | 646.58 |
1468886400000 | 644.64 |
1468972800000 | 645.1 |
1469059200000 | 644.48 |
1469145600000 | 645.27 |
1469404800000 | 645.01 |
1469491200000 | 642.83 |
1469577600000 | 644.33 |
1469664000000 | 644.17 |
1469750400000 | 643.59 |
1470009600000 | 642.37 |
1470096000000 | 637.8 |
1470182400000 | 639.44 |
1470268800000 | 637.7 |
1470355200000 | 637.88 |
1470614400000 | 636.05 |
1470700800000 | 641.8099 |
1470787200000 | 644.88 |
1470873600000 | 648.4 |
1470960000000 | 647.92 |
1471219200000 | 649.48 |
1471305600000 | 646.04 |
1471392000000 | 646.85 |
1471478400000 | 646.94 |
1471564800000 | 642.6 |
1471824000000 | 642.39 |
1471910400000 | 642.67 |
1471996800000 | 641.71 |
1472083200000 | 639.83 |
1472169600000 | 637.73 |
1472428800000 | 636.57 |
1472515200000 | 636.46 |
1472601600000 | 634.5599 |
1472688000000 | 639.69 |
1472774400000 | 644.4 |
1473033600000 | 645.41 |
1473120000000 | 646.88 |
1473206400000 | 648.4299 |
1473292800000 | 645.41 |
1473379200000 | 632.53 |
1473638400000 | 637.03 |
1473724800000 | 629.3 |
1473811200000 | 629.15 |
1473897600000 | 633.27 |
1473984000000 | 629.98 |
1474243200000 | 632.48 |
1474329600000 | 633.28 |
1474416000000 | 637.66 |
1474502400000 | 644.27 |
1474588800000 | 640.65 |
1474848000000 | 632.12 |
1474934400000 | 635.3 |
1475020800000 | 641.23 |
1475107200000 | 639.55 |
1475193600000 | 641.94 |
1475452800000 | 641.3099 |
1475539200000 | 640.67 |
1475625600000 | 638.64 |
1475712000000 | 636.27 |
1475798400000 | 631.22 |
1476057600000 | 633.5599 |
1476144000000 | 625.58 |
1476230400000 | 624.22 |
1476316800000 | 622.94 |
1476403200000 | 624.82 |
1476662400000 | 621.08 |
1476748800000 | 623.98 |
1476835200000 | 626.61 |
1476921600000 | 625.05 |
1477008000000 | 628.9 |
1477267200000 | 629.3 |
1477353600000 | 625.53 |
1477440000000 | 623.37 |
1477526400000 | 620.79 |
1477612800000 | 622.84 |
1477872000000 | 624.42 |
1477958400000 | 622.3099 |
1478044800000 | 619.46 |
1478131200000 | 620.16 |
1478217600000 | 616.91 |
1478476800000 | 623.82 |
1478563200000 | 627.65 |
1478649600000 | 627.22 |
1478736000000 | 629 |
1478822400000 | 634.3 |
1479081600000 | 633.69 |
1479168000000 | 633.25 |
1479254400000 | 638.54 |
1479340800000 | 645.44 |
1479427200000 | 640.44 |
1479686400000 | 641.5 |
1479772800000 | 646.5599 |
1479859200000 | 645.42 |
1479945600000 | 646.14 |
1480032000000 | 649.73 |
1480291200000 | 645.6799 |
1480377600000 | 653.67 |
1480464000000 | 648.67 |
1480550400000 | 648.4 |
1480636800000 | 642.44 |
1480896000000 | 645.47 |
1480982400000 | 649.19 |
1481068800000 | 654.54 |
1481155200000 | 658.04 |
1481241600000 | 665.85 |
1481500800000 | 660.44 |
1481587200000 | 668.3099 |
1481673600000 | 670.51 |
1481760000000 | 667.4299 |
1481846400000 | 666.11 |
1482105600000 | 669.47 |
1482192000000 | 672.77 |
1482278400000 | 674.11 |
1482364800000 | 673.45 |
1482451200000 | 672.1799 |
1482796800000 | 674.67 |
1482883200000 | 671.1 |
1482969600000 | 672.08 |
1483056000000 | 669.9 |
1483315200000 | 670.6 |
1483401600000 | 671.88 |
1483488000000 | 678.37 |
1483574400000 | 682.33 |
1483660800000 | 685.0599 |
1483920000000 | 683.71 |
1484006400000 | 684.42 |
1484092800000 | 686.77 |
1484179200000 | 684.78 |
1484265600000 | 689.57 |
1484524800000 | 687.7 |
1484611200000 | 689.76 |
1484697600000 | 686.69 |
1484784000000 | 684.9 |
1484870400000 | 688.88 |
1485129600000 | 689.77 |
1485216000000 | 692.65 |
1485302400000 | 693.01 |
1485388800000 | 700.05 |
1485475200000 | 702.71 |
1485734400000 | 703.64 |
1485820800000 | 702.71 |
1485907200000 | 704.26 |
1485993600000 | 701.35 |
1486080000000 | 703.12 |
1486339200000 | 698.12 |
1486425600000 | 696.76 |
1486512000000 | 699.09 |
1486598400000 | 700.59 |
1486684800000 | 701.36 |
1486944000000 | 703.9 |
1487030400000 | 704.21 |
1487116800000 | 707.35 |
1487203200000 | 707.9299 |
1487289600000 | 706.44 |
1487548800000 | 706.26 |
1487635200000 | 707.67 |
1487721600000 | 708.21 |
1487808000000 | 707.74 |
1487894400000 | 708.98 |
1488153600000 | 708.63 |
1488240000000 | 705.9299 |
1488326400000 | 709.77 |
1488412800000 | 706.66 |
1488499200000 | 703.55 |
1488758400000 | 703.6799 |
1488844800000 | 703.83 |
1488931200000 | 702.98 |
1489017600000 | 705.89 |
1489104000000 | 705.6799 |
1489363200000 | 707.49 |
1489449600000 | 707.24 |
1489536000000 | 709.3 |
1489622400000 | 711.21 |
1489708800000 | 711.02 |
1489968000000 | 710.53 |
1490054400000 | 705.8 |
1490140800000 | 704.82 |
1490227200000 | 708.58 |
1490313600000 | 710.79 |
1490572800000 | 711.27 |
1490659200000 | 714.5 |
1490745600000 | 713.22 |
1490832000000 | 718.65 |
1490918400000 | 720.35 |
1491177600000 | 718.1799 |
1491264000000 | 720.45 |
1491350400000 | 718.44 |
1491436800000 | 720.6799 |
1491523200000 | 718.54 |
1491782400000 | 717.76 |
1491868800000 | 717.42 |
1491955200000 | 718.65 |
1492041600000 | 715.65 |
1492473600000 | 719.69 |
1492560000000 | 720.17 |
1492646400000 | 725.8 |
1492732800000 | 722.99 |
1492992000000 | 726.57 |
1493078400000 | 732.35 |
1493164800000 | 735.46 |
1493251200000 | 738.5599 |
1493337600000 | 733.94 |
1493596800000 | 732.54 |
1493683200000 | 733.52 |
1493769600000 | 720.54 |
1493856000000 | 718.89 |
1493942400000 | 727.16 |
1494201600000 | 723.07 |
1494288000000 | 724.5599 |
1494374400000 | 719.86 |
1494460800000 | 717.74 |
1494547200000 | 718.27 |
1494806400000 | 716.88 |
1494892800000 | 715.08 |
1494979200000 | 706.83 |
1495065600000 | 709.62 |
1495152000000 | 715.32 |
1495411200000 | 720.08 |
1495497600000 | 718.98 |
1495584000000 | 723.69 |
1495670400000 | 725.89 |
1495756800000 | 730.15 |
1496016000000 | 730.3 |
1496102400000 | 731.3 |
1496188800000 | 734.23 |
1496275200000 | 738.9 |
1496361600000 | 741.26 |
1496620800000 | 737.17 |
1496707200000 | 732.52 |
1496793600000 | 733.6799 |
1496880000000 | 723.9 |
1496966400000 | 723.42 |
1497225600000 | 727.6799 |
1497312000000 | 729.44 |
1497398400000 | 728.87 |
1497484800000 | 728.12 |
1497571200000 | 729.52 |
1497830400000 | 732.29 |
1497916800000 | 720.51 |
1498003200000 | 721.57 |
1498089600000 | 719.12 |
1498176000000 | 720.19 |
1498435200000 | 723.96 |
1498521600000 | 720.3 |
1498608000000 | 729.12 |
1498694400000 | 720.84 |
1498780800000 | 721.57 |
1499040000000 | 719.42 |
1499126400000 | 718.91 |
1499212800000 | 718.64 |
1499299200000 | 712.28 |
1499385600000 | 710.42 |
1499644800000 | 712.39 |
1499731200000 | 711.69 |
1499817600000 | 716.26 |
1499904000000 | 715.3 |
1499990400000 | 720.34 |
1500249600000 | 719.73 |
1500336000000 | 720.59 |
1500422400000 | 725.15 |
1500508800000 | 729.4 |
1500595200000 | 729.22 |
1500854400000 | 728.45 |
1500940800000 | 726.63 |
1501027200000 | 727.1799 |
1501113600000 | 739.35 |
1501200000000 | 740.11 |
1501459200000 | 746.24 |
1501545600000 | 749.57 |
1501632000000 | 743.16 |
1501718400000 | 743.1799 |
1501804800000 | 737.95 |
1502064000000 | 735.5 |
1502150400000 | 736.41 |
1502236800000 | 734.34 |
1502323200000 | 731.41 |
1502409600000 | 732.44 |
1502668800000 | 737.45 |
1502755200000 | 733.35 |
1502841600000 | 734.64 |
1502928000000 | 727.02 |
1503014400000 | 723.59 |
1503273600000 | 726.58 |
1503360000000 | 732.23 |
1503446400000 | 720.88 |
1503532800000 | 718.15 |
1503619200000 | 720.67 |
1503878400000 | 722.05 |
1503964800000 | 718.77 |
1504051200000 | 722.35 |
1504137600000 | 721.71 |
1504224000000 | 724.74 |
1504483200000 | 723.86 |
1504569600000 | 721.1799 |
1504656000000 | 724.21 |
1504742400000 | 706.5599 |
1504828800000 | 704.44 |
1505088000000 | 702.1799 |
1505174400000 | 704.9 |
1505260800000 | 707.9 |
1505347200000 | 702.88 |
1505433600000 | 702.27 |
1505692800000 | 700.44 |
1505779200000 | 702.15 |
1505865600000 | 707.04 |
1505952000000 | 704.41 |
1506038400000 | 707.98 |
1506297600000 | 709.38 |
1506384000000 | 704.5 |
1506470400000 | 708.53 |
1506556800000 | 703.16 |
1506643200000 | 709.6799 |
1506902400000 | 710.12 |
1506988800000 | 713.07 |
1507075200000 | 716.0599 |
1507161600000 | 713.6799 |
1507248000000 | 711.22 |
1507507200000 | 708.21 |
1507593600000 | 708.34 |
1507680000000 | 704.91 |
1507766400000 | 694.6 |
1507852800000 | 697.21 |
1508112000000 | 700.98 |
1508198400000 | 700.67 |
1508284800000 | 700.65 |
1508371200000 | 703.44 |
1508457600000 | 704.1799 |
1508716800000 | 696.41 |
1508803200000 | 691.8 |
1508889600000 | 691.36 |
1508976000000 | 686.52 |
1509062400000 | 684.39 |
1509321600000 | 685.5599 |
1509408000000 | 686.7 |
1509494400000 | 687.78 |
1509580800000 | 678.94 |
1509667200000 | 679.67 |
1509926400000 | 687.03 |
1510012800000 | 689.96 |
1510099200000 | 684.08 |
1510185600000 | 687.45 |
1510272000000 | 693.15 |
1510531200000 | 691.55 |
1510617600000 | 686.74 |
1510704000000 | 687.19 |
1510790400000 | 691.0599 |
1510876800000 | 692.76 |
1511136000000 | 690.39 |
1511222400000 | 695.23 |
1511308800000 | 694.66 |
1511395200000 | 696.01 |
1511481600000 | 693.2 |
1511740800000 | 689.36 |
1511827200000 | 695.53 |
1511913600000 | 708.15 |
1512000000000 | 708.04 |
1512086400000 | 713.0599 |
1512345600000 | 730.29 |
1512432000000 | 721.48 |
1512518400000 | 712.99 |
1512604800000 | 712.22 |
1512691200000 | 710.95 |
1512950400000 | 719.7 |
1513036800000 | 724.17 |
1513123200000 | 719.34 |
1513209600000 | 726.2 |
1513296000000 | 729.2 |
1513555200000 | 730.26 |
1513641600000 | 727.15 |
1513728000000 | 725.78 |
1513814400000 | 736.53 |
1513900800000 | 736.6 |
1514332800000 | 731.2 |
1514419200000 | 732.26 |
1514505600000 | 731.05 |
1514851200000 | 745.1799 |
1514937600000 | 742.57 |
1515024000000 | 745.74 |
1515110400000 | 748.53 |
1515369600000 | 743.8099 |
1515456000000 | 744.32 |
1515542400000 | 743.8099 |
1515628800000 | 753.11 |
1515715200000 | 758.01 |
1515974400000 | 761.55 |
1516060800000 | 754.63 |
1516147200000 | 756.14 |
1516233600000 | 755.96 |
1516320000000 | 760.03 |
1516579200000 | 764.8099 |
1516665600000 | 762.3099 |
1516752000000 | 768.01 |
1516838400000 | 765.41 |
1516924800000 | 771.15 |
1517184000000 | 764.8 |
1517270400000 | 764.24 |
1517356800000 | 763.77 |
1517443200000 | 764.23 |
1517529600000 | 756.48 |
1517788800000 | 733.97 |
1517875200000 | 731.29 |
1517961600000 | 733.4 |
1518048000000 | 715.61 |
1518134400000 | 717.09 |
1518393600000 | 722 |
1518480000000 | 726.1 |
1518566400000 | 736.16 |
1518652800000 | 742.9 |
1518739200000 | 745.71 |
1518998400000 | 744.19 |
1519084800000 | 740.53 |
1519171200000 | 736.03 |
1519257600000 | 733.52 |
1519344000000 | 742.26 |
1519603200000 | 746.71 |
1519689600000 | 727.27 |
1519776000000 | 718.65 |
1519862400000 | 712.47 |
1519948800000 | 711.94 |
1520208000000 | 718.07 |
1520294400000 | 721.1799 |
1520380800000 | 715.24 |
1520467200000 | 719.61 |
1520553600000 | 723.5 |
1520812800000 | 727.78 |
1520899200000 | 720.26 |
1520985600000 | 716.39 |
1521072000000 | 715.79 |
1521158400000 | 713.84 |
1521417600000 | 706.5 |
1521504000000 | 700.17 |
1521590400000 | 700.03 |
1521676800000 | 691.25 |
1521763200000 | 683.07 |
1522022400000 | 691.48 |
1522108800000 | 688.6799 |
1522195200000 | 687.39 |
1522281600000 | 694.11 |
1522713600000 | 687.8 |
1522800000000 | 695.69 |
1522886400000 | 703.0599 |
1522972800000 | 698.08 |
1523232000000 | 699.34 |
1523318400000 | 703.71 |
1523404800000 | 697.8 |
1523491200000 | 695.78 |
1523577600000 | 695.3099 |
1523836800000 | 699.59 |
1523923200000 | 702.72 |
1524009600000 | 703.9 |
1524096000000 | 706.59 |
1524182400000 | 700.14 |
1524441600000 | 701.11 |
1524528000000 | 695.73 |
1524614400000 | 701.75 |
1524700800000 | 695.42 |
1524787200000 | 683.9 |
1525046400000 | 686.62 |
1525132800000 | 688.15 |
1525219200000 | 683.88 |
1525305600000 | 680.91 |
1525392000000 | 693.35 |
1525651200000 | 697.6 |
1525737600000 | 686.9299 |
1525824000000 | 684.21 |
1525910400000 | 691.88 |
1525996800000 | 696.39 |
1526256000000 | 699.08 |
1526342400000 | 695.28 |
1526428800000 | 700.15 |
1526515200000 | 697.2 |
1526601600000 | 698.47 |
1526860800000 | 698.4 |
1526947200000 | 698.85 |
1527033600000 | 692.64 |
1527120000000 | 688.8099 |
1527206400000 | 689.85 |
1527465600000 | 689.15 |
1527552000000 | 679.4299 |
1527638400000 | 680.88 |
1527724800000 | 679.17 |
1527811200000 | 679.63 |
1528070400000 | 684.38 |
1528156800000 | 681.8099 |
1528243200000 | 694.58 |
1528329600000 | 695.61 |
1528416000000 | 698.51 |
1528675200000 | 703.36 |
1528761600000 | 706.04 |
1528848000000 | 710.77 |
1528934400000 | 722.92 |
1529020800000 | 722.52 |
1529280000000 | 714.0599 |
1529366400000 | 709.49 |
1529452800000 | 720.51 |
1529539200000 | 717.23 |
1529625600000 | 727.0599 |
1529884800000 | 716.88 |
1529971200000 | 713.23 |
1530057600000 | 710.72 |
1530144000000 | 712.78 |
1530230400000 | 715 |
1530489600000 | 712.73 |
1530576000000 | 712.11 |
1530662400000 | 712.62 |
1530748800000 | 716.29 |
1530835200000 | 723.69 |
1531094400000 | 729.03 |
1531180800000 | 729.47 |
1531267200000 | 729.26 |
1531353600000 | 737.33 |
1531440000000 | 741.45 |
1531699200000 | 740.55 |
1531785600000 | 733.63 |
1531872000000 | 732.05 |
1531958400000 | 731.6 |
1532044800000 | 727.51 |
1532304000000 | 726.46 |
1532390400000 | 720.32 |
1532476800000 | 718.23 |
1532563200000 | 730.8099 |
1532649600000 | 731.03 |
1532908800000 | 731.5 |
1532995200000 | 736.8099 |
1533081600000 | 731.84 |
1533168000000 | 726.16 |
1533254400000 | 734.19 |
1533513600000 | 736.14 |
1533600000000 | 739.05 |
1533686400000 | 735.2 |
1533772800000 | 740.33 |
1533859200000 | 733.1799 |
1534118400000 | 730.9299 |
1534204800000 | 734.8 |
1534291200000 | 728.5599 |
1534377600000 | 735.23 |
1534464000000 | 735.01 |
1534723200000 | 734.98 |
1534809600000 | 740.32 |
1534896000000 | 740.37 |
1534982400000 | 736.01 |
1535068800000 | 743.59 |
1535328000000 | 746.61 |
1535414400000 | 747.39 |
1535500800000 | 750.59 |
1535587200000 | 747.69 |
1535673600000 | 748.38 |
1535932800000 | 748.15 |
1536019200000 | 739.62 |
1536105600000 | 733.41 |
1536192000000 | 731.97 |
1536278400000 | 734.62 |
1536537600000 | 738.29 |
1536624000000 | 735.1 |
1536710400000 | 735.6 |
1536796800000 | 741.87 |
1536883200000 | 738.83 |
1537142400000 | 739.4 |
1537228800000 | 743.87 |
1537315200000 | 741.6 |
1537401600000 | 749.57 |
1537488000000 | 749.29 |
1537747200000 | 744.73 |
1537833600000 | 746.3099 |
1537920000000 | 749.95 |
1538006400000 | 750.36 |
1538092800000 | 751.4 |
1538352000000 | 748.91 |
1538438400000 | 751.03 |
1538524800000 | 750.8 |
1538611200000 | 744.67 |
1538697600000 | 737.23 |
1538956800000 | 739.94 |
1539043200000 | 740.5 |
1539129600000 | 722.82 |
1539216000000 | 713.69 |
1539302400000 | 722.9299 |
1539561600000 | 728.32 |
1539648000000 | 743.76 |
1539734400000 | 745.38 |
1539820800000 | 741.1 |
1539907200000 | 746.15 |
1540166400000 | 743.37 |
1540252800000 | 739.15 |
1540339200000 | 717.37 |
1540425600000 | 725.12 |
1540512000000 | 712.32 |
1540771200000 | 716.28 |
1540857600000 | 731.15 |
1540944000000 | 736.89 |
1541030400000 | 741.01 |
1541116800000 | 738.64 |
1541376000000 | 742.05 |
1541462400000 | 744.3 |
1541548800000 | 751.6 |
1541635200000 | 747.75 |
1541721600000 | 748.47 |
1541980800000 | 742.04 |
1542067200000 | 740.47 |
1542153600000 | 744.6799 |
1542240000000 | 745.17 |
1542326400000 | 747.34 |
1542585600000 | 741.07 |
1542672000000 | 720.11 |
1542758400000 | 728.53 |
1542844800000 | 728.42 |
1542931200000 | 727.6799 |
1543190400000 | 734.86 |
1543276800000 | 740.36 |
1543363200000 | 750.32 |
1543449600000 | 754.95 |
1543536000000 | 748.63 |
1543795200000 | 752.42 |
1543881600000 | 734.79 |
1543968000000 | 731.64 |
1544054400000 | 731.13 |
1544140800000 | 725.46 |
1544400000000 | 718.44 |
1544486400000 | 716.54 |
1544572800000 | 724.02 |
1544659200000 | 721.87 |
1544745600000 | 715.41 |
1545004800000 | 710.16 |
1545091200000 | 701.72 |
1545177600000 | 697.99 |
1545264000000 | 685.35 |
1545350400000 | 671.63 |
1545609600000 | 659.9299 |
1545868800000 | 679.2 |
1545955200000 | 683.49 |
1546214400000 | 687.96 |
1546387200000 | 687.92 |
1546473600000 | 684.5 |
1546560000000 | 702.78 |
1546819200000 | 707.48 |
1546905600000 | 712.57 |
1546992000000 | 718.48 |
1547078400000 | 717.19 |
1547164800000 | 716.77 |
1547424000000 | 716.38 |
1547510400000 | 716.53 |
1547596800000 | 715.8 |
1547683200000 | 716.22 |
1547769600000 | 720.8099 |
1548028800000 | 720.12 |
1548115200000 | 711.8099 |
1548201600000 | 720.03 |
1548288000000 | 718.27 |
1548374400000 | 720.29 |
1548633600000 | 717.52 |
1548720000000 | 722.48 |
1548806400000 | 719.92 |
1548892800000 | 734.89 |
1548979200000 | 739.02 |
1549238400000 | 739.76 |
1549324800000 | 745.8 |
1549411200000 | 740.24 |
1549497600000 | 735.4 |
1549584000000 | 735.45 |
1549843200000 | 728.87 |
1549929600000 | 730.92 |
1550016000000 | 732.61 |
1550102400000 | 736.26 |
1550188800000 | 744.3 |
1550448000000 | 745.65 |
1550534400000 | 745.75 |
1550620800000 | 750.1799 |
1550707200000 | 756.15 |
1550793600000 | 759.9299 |
1551052800000 | 755.52 |
1551139200000 | 756.1 |
1551225600000 | 751.92 |
1551312000000 | 753.26 |
1551398400000 | 755.45 |
1551657600000 | 755.05 |
1551744000000 | 753.04 |
1551830400000 | 753.84 |
1551916800000 | 747.53 |
1552003200000 | 742.66 |
1552262400000 | 750.83 |
1552348800000 | 754.6799 |
1552435200000 | 756.38 |
1552521600000 | 761.4299 |
1552608000000 | 766.1799 |
1552867200000 | 760.32 |
1552953600000 | 756.01 |
1553040000000 | 750.5599 |
1553126400000 | 751.75 |
1553212800000 | 744.05 |
1553472000000 | 738.02 |
1553558400000 | 747.2 |
1553644800000 | 749.22 |
1553731200000 | 749.23 |
1553817600000 | 748.38 |
1554076800000 | 754.25 |
1554163200000 | 752.92 |
1554249600000 | 759.09 |
1554336000000 | 763.04 |
1554422400000 | 766.9 |
1554681600000 | 768.37 |
1554768000000 | 772.21 |
1554854400000 | 773.98 |
1554940800000 | 773.9299 |
1555027200000 | 798.88 |
1555286400000 | 805.38 |
1555372800000 | 804.95 |
1555459200000 | 813.3 |
1555545600000 | 813.33 |
1555977600000 | 812.86 |
1556064000000 | 814.08 |
1556150400000 | 821.12 |
1556236800000 | 832.59 |
1556496000000 | 833.54 |
1556582400000 | 829.57 |
1556668800000 | 828.52 |
1556755200000 | 818.42 |
1556841600000 | 824.76 |
1557100800000 | 825.46 |
1557187200000 | 816.78 |
1557273600000 | 819.71 |
1557360000000 | 816.9 |
1557446400000 | 819.32 |
1557705600000 | 803.83 |
1557792000000 | 811.2 |
1557878400000 | 814.01 |
1557964800000 | 820.39 |
1558051200000 | 821.35 |
1558310400000 | 813.46 |
1558396800000 | 817.3099 |
1558483200000 | 815.79 |
1558569600000 | 806.8 |
1558656000000 | 807.3099 |
1558915200000 | 806.98 |
1559001600000 | 807.34 |
1559088000000 | 797.94 |
1559174400000 | 801.21 |
1559260800000 | 796.72 |
1559520000000 | 797.35 |
1559606400000 | 806.23 |
1559692800000 | 810.89 |
1559779200000 | 814.13 |
1559865600000 | 822.38 |
1560124800000 | 820.32 |
1560211200000 | 817.07 |
1560297600000 | 821.57 |
1560384000000 | 831.55 |
1560470400000 | 832.27 |
1560729600000 | 833.99 |
1560816000000 | 835.69 |
1560902400000 | 840.49 |
1560988800000 | 847.11 |
1561075200000 | 840.22 |
1561334400000 | 839.28 |
1561420800000 | 833.23 |
1561507200000 | 828.33 |
1561593600000 | 826.13 |
1561680000000 | 832.12 |
1561939200000 | 840.16 |
1562025600000 | 844.42 |
1562112000000 | 849.57 |
1562198400000 | 849.69 |
1562284800000 | 848.32 |
1562544000000 | 841.02 |
1562630400000 | 843.68 |
1562716800000 | 851.58 |
1562803200000 | 854.45 |
1562889600000 | 860.29 |
1563148800000 | 861.14 |
1563235200000 | 859.12 |
1563321600000 | 850.44 |
1563408000000 | 847.66 |
1563494400000 | 840.41 |
1563753600000 | 840.24 |
1563840000000 | 842.19 |
1563926400000 | 848.1 |
1564012800000 | 848.51 |
1564099200000 | 855.76 |
1564358400000 | 855.25 |
1564444800000 | 849.69 |
1564531200000 | 839.53 |
1564617600000 | 834.79 |
1564704000000 | 827.88 |
1564963200000 | 811.49 |
1565049600000 | 820.67 |
1565136000000 | 809.09 |
1565222400000 | 823.35 |
1565308800000 | 824.77 |
1565568000000 | 815.62 |
1565654400000 | 822.77 |
1565740800000 | 802.9299 |
1565827200000 | 801.5599 |
1565913600000 | 812.39 |
1566172800000 | 819.9 |
1566259200000 | 818.22 |
1566345600000 | 823.1799 |
1566432000000 | 820.52 |
1566518400000 | 802.89 |
1566777600000 | 813.2 |
1566864000000 | 815.0599 |
1566950400000 | 819.1 |
1567036800000 | 827.07 |
1567123200000 | 826.8099 |
1567382400000 | 826 |
1567468800000 | 821.44 |
1567555200000 | 835.19 |
1567641600000 | 843.48 |
1567728000000 | 846.39 |
1567987200000 | 843.63 |
1568073600000 | 837.82 |
1568160000000 | 839.61 |
1568246400000 | 845.62 |
1568332800000 | 847.57 |
1568592000000 | 837.89 |
1568678400000 | 843.05 |
1568764800000 | 844.73 |
1568851200000 | 838.77 |
1568937600000 | 831.13 |
1569196800000 | 829.47 |
1569283200000 | 825.26 |
1569369600000 | 826.2 |
1569456000000 | 816.0599 |
1569542400000 | 812.03 |
1569801600000 | 815.8099 |
1569888000000 | 809.75 |
1569974400000 | 802.09 |
1570060800000 | 801.99 |
1570147200000 | 812.94 |
1570406400000 | 814.55 |
1570492800000 | 803.96 |
1570579200000 | 807.49 |
1570665600000 | 806.45 |
1570752000000 | 815.9299 |
1571011200000 | 812.64 |
1571097600000 | 821.26 |
1571184000000 | 823.34 |
1571270400000 | 828.77 |
1571356800000 | 822.38 |
1571616000000 | 824.6 |
1571702400000 | 825.95 |
1571788800000 | 824.03 |
1571875200000 | 820.46 |
1571961600000 | 832.09 |
1572220800000 | 836.19 |
1572307200000 | 833.84 |
1572393600000 | 833.4299 |
1572480000000 | 834.3 |
1572566400000 | 841.15 |
1572825600000 | 837.24 |
1572912000000 | 836.36 |
1572998400000 | 832.75 |
1573084800000 | 837.15 |
1573171200000 | 847.54 |
1573430400000 | 849.53 |
1573516800000 | 852.45 |
1573603200000 | 867.14 |
1573689600000 | 866.52 |
1573776000000 | 860.55 |
1574035200000 | 866.17 |
1574121600000 | 868.55 |
1574208000000 | 862.9 |
1574294400000 | 861.64 |
1574380800000 | 865.51 |
1574640000000 | 864.31 |
1574726400000 | 869.21 |
1574812800000 | 874.85 |
1574899200000 | 874.5 |
1574985600000 | 872.26 |
1575244800000 | 863.59 |
1575331200000 | 858.58 |
1575417600000 | 858.81 |
1575504000000 | 861.98 |
1575590400000 | 864.92 |
1575849600000 | 860.97 |
1575936000000 | 854.46 |
1576022400000 | 854.77 |
1576108800000 | 860.13 |
1576195200000 | 867.02 |
1576454400000 | 874.08 |
1576540800000 | 870.53 |
1576627200000 | 866.37 |
1576713600000 | 870.95 |
1576800000000 | 876.02 |
1577059200000 | 872.98 |
1577145600000 | 877.03 |
1577404800000 | 880.4 |
1577664000000 | 873.14 |
1577750400000 | 875.41 |
1577923200000 | 886.14 |
1578009600000 | 880.17 |
1578268800000 | 881.64 |
1578355200000 | 882.28 |
1578441600000 | 885.14 |
1578528000000 | 884.9 |
1578614400000 | 878.6 |
1578873600000 | 886.05 |
1578960000000 | 888.26 |
1579046400000 | 889.42 |
1579132800000 | 891.93 |
1579219200000 | 892.45 |
1579478400000 | 892.13 |
1579564800000 | 889.48 |
1579651200000 | 887.62 |
1579737600000 | 884.68 |
1579824000000 | 877.06 |
1580083200000 | 861.3 |
1580169600000 | 867.2 |
1580256000000 | 856.59 |
1580342400000 | 863.61 |
1580428800000 | 862.47 |
1580688000000 | 871.62 |
1580774400000 | 891.16 |
1580860800000 | 886.33 |
1580947200000 | 889.47 |
1581033600000 | 885.32 |
1581292800000 | 889.11 |
1581379200000 | 889.04 |
1581465600000 | 898.75 |
1581552000000 | 897.35 |
1581638400000 | 893.86 |
1581897600000 | 893.35 |
1581984000000 | 895.28 |
1582070400000 | 898.1 |
1582156800000 | 892.35 |
1582243200000 | 884.81 |
1582502400000 | 859.84 |
1582588800000 | 837.77 |
1582675200000 | 831.17 |
1582761600000 | 805.19 |
1582848000000 | 793.76 |
1583107200000 | 811.8 |
1583193600000 | 797.96 |
1583280000000 | 818.8099 |
1583366400000 | 794.17 |
1583452800000 | 786.01 |
1583712000000 | 731.84 |
1583798400000 | 756.9299 |
1583884800000 | 726.79 |
1583971200000 | 654.22 |
1584057600000 | 699.82 |
1584316800000 | 636.9 |
1584403200000 | 651.99 |
1584489600000 | 623.79 |
1584576000000 | 646.36 |
1584662400000 | 615.61 |
1584921600000 | 623.69 |
1585008000000 | 664.45 |
1585094400000 | 666.57 |
1585180800000 | 706.98 |
1585267200000 | 676.49 |
1585526400000 | 695.73 |
1585612800000 | 689.14 |
1585699200000 | 664.17 |
1585785600000 | 676.54 |
1585872000000 | 664.09 |
1586131200000 | 701.72 |
1586217600000 | 707.65 |
1586304000000 | 716.73 |
1586390400000 | 728.9 |
1586822400000 | 754.51 |
1586908800000 | 744.74 |
1586995200000 | 750.35 |
1587081600000 | 760.24 |
1587340800000 | 756.6799 |
1587427200000 | 735.91 |
1587513600000 | 735.25 |
1587600000000 | 741.39 |
1587686400000 | 745.51 |
1587945600000 | 761.91 |
1588032000000 | 757.1799 |
1588118400000 | 780.38 |
1588204800000 | 766.29 |
1588291200000 | 757.13 |
1588550400000 | 754.13 |
1588636800000 | 750.13 |
1588723200000 | 746.97 |
1588809600000 | 762.46 |
1588896000000 | 774.9 |
1589155200000 | 770.8099 |
1589241600000 | 756.89 |
1589328000000 | 746.7 |
1589414400000 | 753.84 |
1589500800000 | 766.05 |
1589760000000 | 796.16 |
1589846400000 | 793.77 |
1589932800000 | 807.33 |
1590019200000 | 798.09 |
1590105600000 | 794.71 |
1590364800000 | 797.05 |
1590451200000 | 803.57 |
1590537600000 | 812.14 |
1590624000000 | 806.46 |
1590710400000 | 810.53 |
1590969600000 | 821.28 |
1591056000000 | 828.13 |
1591142400000 | 839.13 |
1591228800000 | 838.44 |
1591315200000 | 846.92 |
1591574400000 | 860.42 |
1591660800000 | 850.6 |
1591747200000 | 844.45 |
1591833600000 | 804.5599 |
1591920000000 | 807.78 |
1592179200000 | 816.24 |
1592265600000 | 828.0599 |
1592352000000 | 830.33 |
1592438400000 | 836.49 |
1592524800000 | 830.52 |
1592784000000 | 835.4 |
1592870400000 | 840.6 |
1592956800000 | 818.98 |
1593043200000 | 823.59 |
1593129600000 | 809.27 |
1593388800000 | 817.52 |
1593475200000 | 822.1 |
1593561600000 | 841.94 |
1593648000000 | 837.5599 |
1593734400000 | 836.41 |
1593993600000 | 854.37 |
1594080000000 | 850.44 |
1594166400000 | 856.56 |
1594252800000 | 854.55 |
1594339200000 | 881.64 |
1594598400000 | 866.12 |
1594684800000 | 872.84 |
1594771200000 | 885.64 |
1594857600000 | 886.25 |
1594944000000 | 871.59 |
1595203200000 | 875.68 |
1595289600000 | 875.67 |
1595376000000 | 876.82 |
1595462400000 | 865.76 |
1595548800000 | 868.07 |
1595808000000 | 873.81 |
1595894400000 | 867.8 |
1595980800000 | 869.48 |
1596067200000 | 867.25 |
1596153600000 | 867.92 |
1596412800000 | 877.5 |
1596499200000 | 886.56 |
1596585600000 | 898.65 |
1596672000000 | 908.66 |
1596758400000 | 902.46 |
1597017600000 | 896.32 |
1597104000000 | 894.38 |
1597190400000 | 903.79 |
1597276800000 | 906.58 |
1597363200000 | 905.32 |
1597622400000 | 903.31 |
1597708800000 | 906.88 |
1597795200000 | 902.67 |
1597881600000 | 906.22 |
1597968000000 | 901.74 |
1598227200000 | 912.15 |
1598313600000 | 908.64 |
1598400000000 | 940.42 |
1598486400000 | 936.46 |
1598572800000 | 941.01 |
1598832000000 | 938.02 |
1598918400000 | 951.37 |
1599004800000 | 955.42 |
1599091200000 | 931.7 |
1599177600000 | 920.02 |
1599436800000 | 923 |
1599523200000 | 917.31 |
1599609600000 | 920.73 |
1599696000000 | 908.74 |
1599782400000 | 908.06 |
1600041600000 | 911.96 |
1600128000000 | 927.46 |
1600214400000 | 928.72 |
1600300800000 | 910.97 |
1600387200000 | 906.35 |
1600646400000 | 900.1 |
1600732800000 | 907.1 |
1600819200000 | 884.89 |
1600905600000 | 881.22 |
1600992000000 | 894.43 |
1601251200000 | 910.05 |
1601337600000 | 910.75 |
1601424000000 | 911.93 |
1601510400000 | 928.93 |
1601596800000 | 913.98 |
1601856000000 | 933.17 |
1601942400000 | 918.83 |
1602028800000 | 938.98 |
1602115200000 | 941.14 |
1602201600000 | 952.66 |
1602460800000 | 954.08 |
1602547200000 | 973.42 |
1602633600000 | 958.86 |
1602720000000 | 954.22 |
1602806400000 | 949.94 |
1603065600000 | 943.93 |
1603152000000 | 942.45 |
1603238400000 | 928.79 |
1603324800000 | 927.65 |
1603411200000 | 935.29 |
1603670400000 | 920.77 |
1603756800000 | 916.83 |
1603843200000 | 893.34 |
1603929600000 | 908.37 |
1604016000000 | 884.94 |
1604275200000 | 890.44 |
1604361600000 | 911.06 |
1604448000000 | 922.41 |
1604534400000 | 948.96 |
1604620800000 | 960.31 |
1604880000000 | 981.59 |
1604966400000 | 982.84 |
1605052800000 | 982.34 |
1605139200000 | 970.81 |
1605225600000 | 973.91 |
1605484800000 | 990.72 |
1605571200000 | 995.2 |
1605657600000 | 994.61 |
1605744000000 | 992.87 |
1605830400000 | 997.41 |
1606089600000 | 1003.48 |
1606176000000 | 1023.94 |
1606262400000 | 1020.6 |
1606348800000 | 1020.3 |
1606435200000 | 1021.53 |
1606694400000 | 1024.66 |
1606780800000 | 1039.59 |
1606867200000 | 1053.44 |
1606953600000 | 1052.54 |
1607040000000 | 1056.4 |
1607299200000 | 1067.32 |
1607385600000 | 1065.6099 |
1607472000000 | 1056.05 |
1607558400000 | 1061.49 |
1607644800000 | 1112.46 |
1607904000000 | 1104.84 |
1607990400000 | 1116.58 |
1608076800000 | 1119.83 |
1608163200000 | 1129.74 |
1608249600000 | 1129.83 |
1608508800000 | 1112.71 |
1608595200000 | 1112.8699 |
1608681600000 | 1115.51 |
1608768000000 | 1116.41 |
1609113600000 | 1125.84 |
1609200000000 | 1133.21 |
1609286400000 | 1137.5 |
1609372800000 | 1143.54 |
1609718400000 | 1122.83 |
1609804800000 | 1123.67 |
1609891200000 | 1122.74 |
1609977600000 | 1126.8599 |
1610064000000 | 1135.09 |
1610323200000 | 1123.94 |
1610409600000 | 1115.52 |
1610496000000 | 1121.82 |
1610582400000 | 1115.95 |
1610668800000 | 1103.72 |
1610928000000 | 1102.79 |
1611014400000 | 1104.39 |
1611100800000 | 1163.17 |
1611187200000 | 1158.85 |
1611273600000 | 1152.49 |
1611532800000 | 1142.55 |
1611619200000 | 1147.38 |
1611705600000 | 1110.55 |
1611792000000 | 1136.88 |
1611878400000 | 1115.3 |
1612137600000 | 1135.41 |
1612224000000 | 1159.4 |
1612310400000 | 1151.04 |
1612396800000 | 1168.19 |
1612483200000 | 1172.8699 |
1612742400000 | 1196.16 |
1612828800000 | 1199.63 |
1612915200000 | 1207.02 |
1613001600000 | 1209.64 |
1613088000000 | 1207.23 |
1613347200000 | 1217.1099 |
1613433600000 | 1215.07 |
1613520000000 | 1208.17 |
1613606400000 | 1197.77 |
1613692800000 | 1199.72 |
1613952000000 | 1215.01 |
1614038400000 | 1228.66 |
1614124800000 | 1230.71 |
1614211200000 | 1203.58 |
1614297600000 | 1192.73 |
1614556800000 | 1223.24 |
1614643200000 | 1221.55 |
1614729600000 | 1197.97 |
1614816000000 | 1173.94 |
1614902400000 | 1178.88 |
1615161600000 | 1204.64 |
1615248000000 | 1198.81 |
1615334400000 | 1202.05 |
1615420800000 | 1225.82 |
1615507200000 | 1227.89 |
1615766400000 | 1230.25 |
1615852800000 | 1229.2 |
1615939200000 | 1230.08 |
1616025600000 | 1212.1199 |
1616112000000 | 1214.33 |
1616371200000 | 1227.59 |
1616457600000 | 1213.29 |
1616544000000 | 1171.95 |
1616630400000 | 1163.89 |
1616716800000 | 1153.06 |
1616976000000 | 1145.7 |
1617062400000 | 1149.64 |
1617148800000 | 1152.03 |
1617235200000 | 1176.26 |
1617667200000 | 1187.5 |
1617753600000 | 1185.04 |
1617840000000 | 1188.78 |
1617926400000 | 1190.57 |
1618185600000 | 1184.2 |
1618272000000 | 1188.45 |
1618358400000 | 1185.7 |
1618444800000 | 1192.25 |
1618531200000 | 1193.68 |
1618790400000 | 1195.43 |
1618876800000 | 1175.06 |
1618963200000 | 1153.25 |
1619049600000 | 1153.96 |
1619136000000 | 1160.2 |
1619395200000 | 1170.29 |
1619481600000 | 1166.78 |
1619568000000 | 1158.42 |
1619654400000 | 1165.58 |
1619740800000 | 1164.46 |
1620000000000 | 1159.16 |
1620086400000 | 1147.02 |
1620172800000 | 1138.6099 |
1620259200000 | 1139.97 |
1620345600000 | 1158.24 |
1620604800000 | 1136.09 |
1620691200000 | 1128.99 |
1620777600000 | 1109.8 |
1620864000000 | 1109.25 |
1620950400000 | 1108.65 |
1621209600000 | 1095.1199 |
1621296000000 | 1097.19 |
1621382400000 | 1092.35 |
1621468800000 | 1113.91 |
1621555200000 | 1115.16 |
1621814400000 | 1125.57 |
1621900800000 | 1129.32 |
1621987200000 | 1132.55 |
1622073600000 | 1139.57 |
1622160000000 | 1139.24 |
1622419200000 | 1139.09 |
1622505600000 | 1139.59 |
1622592000000 | 1133.88 |
1622678400000 | 1121.33 |
1622764800000 | 1129.13 |
1623024000000 | 1133.24 |
1623110400000 | 1131.38 |
1623196800000 | 1125.54 |
1623283200000 | 1128.05 |
1623369600000 | 1131.69 |
1623628800000 | 1142.05 |
1623715200000 | 1130.1099 |
1623801600000 | 1129.41 |
1623888000000 | 1129.13 |
1623974400000 | 1117.97 |
1624233600000 | 1122.84 |
1624320000000 | 1132.75 |
1624406400000 | 1140.6 |
1624492800000 | 1158.55 |
1624579200000 | 1167.16 |
1624838400000 | 1168.54 |
1624924800000 | 1159.63 |
1625011200000 | 1159.97 |
1625097600000 | 1169.02 |
1625184000000 | 1170.23 |
1625443200000 | 1170.1099 |
1625529600000 | 1164.06 |
1625616000000 | 1158.59 |
1625702400000 | 1147.38 |
1625788800000 | 1167.76 |
1626048000000 | 1188.7 |
1626134400000 | 1189.14 |
1626220800000 | 1189.59 |
1626307200000 | 1183.27 |
1626393600000 | 1161.38 |
1626652800000 | 1140.4 |
1626739200000 | 1150.18 |
1626825600000 | 1147.01 |
1626912000000 | 1142.8 |
1626998400000 | 1151.2 |
1627257600000 | 1160.4 |
1627344000000 | 1161.3699 |
1627430400000 | 1159.33 |
1627516800000 | 1160.09 |
1627603200000 | 1152 |
1627862400000 | 1150.44 |
1627948800000 | 1137.58 |
1628035200000 | 1141.6199 |
1628121600000 | 1162.05 |
1628208000000 | 1158.23 |
1628467200000 | 1154.99 |
1628553600000 | 1156.17 |
1628640000000 | 1157.01 |
1628726400000 | 1162.01 |
1628812800000 | 1166.65 |
1629072000000 | 1162.18 |
1629158400000 | 1153.39 |
1629244800000 | 1152.3599 |
1629331200000 | 1153.55 |
1629417600000 | 1163.28 |
1629676800000 | 1180.28 |
1629763200000 | 1189.52 |
1629849600000 | 1185.85 |
1629936000000 | 1179.97 |
1630022400000 | 1197.29 |
1630281600000 | 1204.29 |
1630368000000 | 1211.69 |
1630454400000 | 1225.39 |
1630540800000 | 1230.14 |
1630627200000 | 1227.77 |
1630886400000 | 1230.44 |
1630972800000 | 1246.32 |
1631059200000 | 1242.01 |
1631145600000 | 1238.76 |
1631232000000 | 1235.47 |
1631491200000 | 1232.49 |
1631577600000 | 1216.52 |
1631664000000 | 1221.88 |
1631750400000 | 1223.64 |
1631836800000 | 1223.72 |
1632096000000 | 1195.18 |
1632182400000 | 1175.38 |
1632268800000 | 1196.15 |
1632355200000 | 1206.31 |
1632441600000 | 1203.14 |
1632700800000 | 1206.7 |
1632787200000 | 1181.04 |
1632873600000 | 1181.95 |
1632960000000 | 1183.88 |
1633046400000 | 1205.72 |
1633305600000 | 1187.9 |
1633392000000 | 1212.85 |
1633478400000 | 1213.56 |
1633564800000 | 1220.75 |
1633651200000 | 1218.31 |
1633910400000 | 1206.26 |
1633996800000 | 1202.6099 |
1634083200000 | 1210.46 |
1634169600000 | 1224.08 |
1634256000000 | 1226.3599 |
1634515200000 | 1221.03 |
1634601600000 | 1225.4 |
1634688000000 | 1214.23 |
1634774400000 | 1230.18 |
1634860800000 | 1224.41 |
1635120000000 | 1232.03 |
1635206400000 | 1230.35 |
1635292800000 | 1219.66 |
1635379200000 | 1235.6 |
1635465600000 | 1240.03 |
1635724800000 | 1245.3699 |
1635811200000 | 1241.99 |
1635897600000 | 1252.44 |
1635984000000 | 1238.57 |
1636070400000 | 1239.1 |
1636329600000 | 1256.5 |
1636416000000 | 1255.66 |
1636502400000 | 1243.91 |
1636588800000 | 1225.39 |
1636675200000 | 1239.65 |
1636934400000 | 1237.88 |
1637020800000 | 1240.68 |
1637107200000 | 1236.64 |
1637193600000 | 1222.2 |
1637280000000 | 1216.21 |
1637539200000 | 1200.29 |
1637625600000 | 1184.34 |
1637712000000 | 1188.68 |
1637798400000 | 1190.78 |
1637884800000 | 1178.15 |
1638144000000 | 1176.22 |
1638230400000 | 1148.6199 |
1638316800000 | 1121.97 |
1638403200000 | 1132.71 |
1638489600000 | 1118.81 |
1638748800000 | 1138.71 |
1638835200000 | 1159.44 |
1638921600000 | 1170.24 |
1639008000000 | 1154.1199 |
1639094400000 | 1151.98 |
1639353600000 | 1135.1199 |
1639440000000 | 1123.41 |
1639526400000 | 1131.35 |
1639612800000 | 1121.75 |
1639699200000 | 1122.78 |
1639958400000 | 1115.45 |
1640044800000 | 1141.05 |
1640131200000 | 1150.6099 |
1640217600000 | 1158.99 |
1640304000000 | 1159.93 |
1640563200000 | 1158.46 |
1640649600000 | 1162.76 |
1640736000000 | 1163 |
1640822400000 | 1169.3599 |
1640908800000 | 1157.48 |
1641168000000 | 1159.15 |
1641254400000 | 1152.47 |
1641340800000 | 1131.09 |
1641427200000 | 1117.19 |
1641513600000 | 1116.19 |
1641772800000 | 1108.15 |
1641859200000 | 1117.73 |
1641945600000 | 1118.85 |
1642032000000 | 1100.25 |
1642118400000 | 1091.6199 |
1642377600000 | 1095.34 |
1642464000000 | 1075.91 |
1642550400000 | 1070.51 |
1642636800000 | 1062.19 |
1642723200000 | 964.38 |
1642982400000 | 950.74 |
1643068800000 | 932.6 |
1643155200000 | 923.19 |
1643241600000 | 935.03 |
1643328000000 | 946.83 |
1643587200000 | 992.4 |
1643673600000 | 1019.84 |
1643760000000 | 1001.63 |
1643846400000 | 972 |
1643932800000 | 984.68 |
1644192000000 | 981.96 |
1644278400000 | 986.43 |
1644364800000 | 1018.39 |
1644451200000 | 1024.2 |
1644537600000 | 1002.32 |
1644796800000 | 1001.14 |
1644883200000 | 1026.32 |
1644969600000 | 1019.55 |
1645056000000 | 1000.16 |
1645142400000 | 992.32 |
1645401600000 | 990 |
1645488000000 | 971.38 |
1645574400000 | 959.33 |
1645660800000 | 974.25 |
1645747200000 | 986.64 |
1646006400000 | 990.83 |
1646092800000 | 972.82 |
1646179200000 | 979.08 |
1646265600000 | 957.53 |
1646352000000 | 926.77 |
1646611200000 | 889.18 |
1646697600000 | 870 |
1646784000000 | 900.88 |
1646870400000 | 895.06 |
1646956800000 | 877.83 |
1647216000000 | 868.61 |
1647302400000 | 894.28 |
1647388800000 | 927.41 |
1647475200000 | 947.85 |
1647561600000 | 958.35 |
1647820800000 | 949.34 |
1647907200000 | 962.62 |
1647993600000 | 950.03 |
1648080000000 | 954.36 |
1648166400000 | 953.92 |
1648425600000 | 962.64 |
1648512000000 | 989.73 |
1648598400000 | 974.66 |
1648684800000 | 956.34 |
1648771200000 | 952.65 |
1649030400000 | 971.54 |
1649116800000 | 953.58 |
1649203200000 | 932.52 |
1649289600000 | 925.03 |
1649376000000 | 919.8 |
1649635200000 | 911.86 |
1649721600000 | 906.85 |
1649808000000 | 917.63 |
1649894400000 | 907.42 |
1650326400000 | 913.31 |
1650412800000 | 828.53 |
1650499200000 | 812.36 |
1650585600000 | 792.17 |
1650844800000 | 792.55 |
1650931200000 | 768.07 |
1651017600000 | 753.48 |
1651104000000 | 763.78 |
1651190400000 | 749.19 |
1651449600000 | 759.61 |
1651536000000 | 759.71 |
1651622400000 | 772.22 |
1651708800000 | 745.71 |
1651795200000 | 724.26 |
1652054400000 | 700.63 |
1652140800000 | 702.64 |
1652227200000 | 689.17 |
1652313600000 | 690.23 |
1652400000000 | 714.97 |
1652659200000 | 709.69 |
1652745600000 | 731.13 |
1652832000000 | 706.38 |
1652918400000 | 706.58 |
1653004800000 | 708.2 |
1653264000000 | 722.88 |
1653350400000 | 692.76 |
1653436800000 | 704.17 |
1653523200000 | 715.85 |
1653609600000 | 735.28 |
1653868800000 | 738.55 |
1653955200000 | 738.32 |
1654041600000 | 724.34 |
1654128000000 | 738.87 |
1654214400000 | 725.04 |
1654473600000 | 724.71 |
1654560000000 | 724.21 |
1654646400000 | 725.8 |
1654732800000 | 702.92 |
1654819200000 | 676.77 |
1655078400000 | 648.1 |
1655164800000 | 637.25 |
1655251200000 | 655.19 |
1655337600000 | 638.5599 |
1655424000000 | 643.14 |
1655683200000 | 645.96 |
1655769600000 | 643.55 |
1655856000000 | 646.14 |
1655942400000 | 648.95 |
1656028800000 | 672.85 |
1656288000000 | 670.42 |
1656374400000 | 656.79 |
1656460800000 | 650.03 |
1656547200000 | 643.84 |
1656633600000 | 651.2 |
1656892800000 | 653.25 |
1656979200000 | 655.69 |
1657065600000 | 654.78 |
1657152000000 | 665.39 |
1657238400000 | 660.88 |
1657497600000 | 645.02 |
1657584000000 | 645.47 |
1657670400000 | 646.14 |
1657756800000 | 634.76 |
1657843200000 | 657.77 |
1658102400000 | 663.48 |
1658188800000 | 685.71 |
1658275200000 | 708.39 |
1658361600000 | 718.33 |
1658448000000 | 713.12 |
1658707200000 | 710.84 |
1658793600000 | 695 |
1658880000000 | 718.21 |
1658966400000 | 726.42 |
1659052800000 | 726.8 |
1659312000000 | 732.37 |
1659398400000 | 727.3099 |
1659484800000 | 743.99 |
1659571200000 | 747.52 |
1659657600000 | 727.78 |
1659916800000 | 739.28 |
1660003200000 | 731.53 |
1660089600000 | 765.13 |
1660176000000 | 776.1 |
1660262400000 | 787.95 |
1660521600000 | 793.45 |
1660608000000 | 793.73 |
1660694400000 | 780.1 |
1660780800000 | 780.87 |
1660867200000 | 769.01 |
1661126400000 | 742.54 |
1661212800000 | 735.97 |
1661299200000 | 745.71 |
1661385600000 | 754.44 |
1661472000000 | 732.7 |
1661731200000 | 728.03 |
1661817600000 | 722.51 |
1661904000000 | 719.98 |
1661990400000 | 718.23 |
1662076800000 | 715.27 |
1662336000000 | 712.84 |
1662422400000 | 703.69 |
1662508800000 | 716.97 |
1662595200000 | 717.79 |
1662681600000 | 737.28 |
1662940800000 | 748.86 |
1663027200000 | 717.39 |
1663113600000 | 717.19 |
1663200000000 | 720.23 |
1663286400000 | 711.8099 |
1663545600000 | 717.46 |
1663632000000 | 708.58 |
1663718400000 | 693.38 |
1663804800000 | 681.42 |
1663891200000 | 661.63 |
1664150400000 | 653.54 |
1664236800000 | 649.47 |
1664323200000 | 672.09 |
1664409600000 | 663 |
1664496000000 | 656.67 |
1664755200000 | 670.15 |
1664841600000 | 694.9 |
1664928000000 | 686.35 |
1665014400000 | 685.19 |
1665100800000 | 662.19 |
1665360000000 | 656.62 |
1665446400000 | 639.4299 |
1665532800000 | 643.34 |
1665619200000 | 660.15 |
1665705600000 | 654.57 |
1665964800000 | 675.72 |
1666051200000 | 681.9299 |
1666137600000 | 696.14 |
1666224000000 | 694.01 |
1666310400000 | 713.5599 |
1666569600000 | 714.5599 |
1666656000000 | 735.85 |
1666742400000 | 736.99 |
1666828800000 | 730.32 |
1666915200000 | 734.2 |
1667174400000 | 731.65 |
1667260800000 | 727.35 |
1667347200000 | 703.39 |
1667433600000 | 689.12 |
1667520000000 | 681.5 |
1667779200000 | 684.17 |
1667865600000 | 690.74 |
1667952000000 | 651.3099 |
1668038400000 | 688.63 |
1668124800000 | 713.99 |
1668384000000 | 715.86 |
1668470400000 | 729.47 |
1668556800000 | 720.07 |
1668643200000 | 705.59 |
1668729600000 | 705.59 |
1668988800000 | 713.33 |
1669075200000 | 716.2 |
1669161600000 | 731.35 |
1669248000000 | 734.17 |
1669334400000 | 732.01 |
1669593600000 | 718.86 |
1669680000000 | 715.1799 |
1669766400000 | 738.62 |
1669852800000 | 753.73 |
1669939200000 | 757.74 |
1670198400000 | 740.23 |
1670284800000 | 722.16 |
1670371200000 | 722.65 |
1670457600000 | 724.9 |
1670544000000 | 735.77 |
1670803200000 | 737.57 |
1670889600000 | 745.57 |
1670976000000 | 743.23 |
1671062400000 | 706.62 |
1671148800000 | 701.4 |
1671408000000 | 686.13 |
1671494400000 | 690.36 |
1671580800000 | 698.78 |
1671667200000 | 696.58 |
1671753600000 | 698.13 |
1672099200000 | 688.6 |
1672185600000 | 677.67 |
1672272000000 | 697.52 |
1672358400000 | 696.79 |
1672617600000 | 697.52 |
1672704000000 | 703.77 |
1672790400000 | 726.54 |
1672876800000 | 722.45 |
1672963200000 | 736.75 |
1673222400000 | 742.8 |
1673308800000 | 754.89 |
1673395200000 | 760.36 |
1673481600000 | 771.9 |
1673568000000 | 774.42 |
1673827200000 | 776.19 |
1673913600000 | 773.61 |
1674000000000 | 770.34 |
1674086400000 | 761.42 |
1674172800000 | 790.79 |
1674432000000 | 808.28 |
1674518400000 | 813.23 |
1674604800000 | 823.51 |
1674691200000 | 829.07 |
1674777600000 | 828.05 |
1675036800000 | 817.82 |
1675123200000 | 823.98 |
1675209600000 | 836.26 |
1675296000000 | 860.57 |
1675382400000 | 850.17 |
1675641600000 | 839.72 |
1675728000000 | 842.46 |
1675814400000 | 843.73 |
1675900800000 | 837.26 |
1675987200000 | 818.71 |
1676246400000 | 829 |
1676332800000 | 830.99 |
1676419200000 | 847.42 |
1676505600000 | 832.86 |
1676592000000 | 829.07 |
1676851200000 | 829.2 |
1676937600000 | 812.01 |
1677024000000 | 813.79 |
1677110400000 | 808.47 |
1677196800000 | 796.73 |
1677456000000 | 803.3 |
1677542400000 | 798.05 |
1677628800000 | 791.0599 |
1677715200000 | 793.45 |
1677801600000 | 801.97 |
1678060800000 | 799.33 |
1678147200000 | 790.34 |
1678233600000 | 793.83 |
1678320000000 | 775.98 |
1678406400000 | 763.9 |
1678665600000 | 758.14 |
1678752000000 | 765 |
1678838400000 | 760.25 |
1678924800000 | 776.41 |
1679011200000 | 768.46 |
1679270400000 | 775.25 |
1679356800000 | 788.65 |
1679443200000 | 776.6799 |
1679529600000 | 796.15 |
1679616000000 | 789.96 |
1679875200000 | 796.5 |
1679961600000 | 791.26 |
1680048000000 | 805.99 |
1680134400000 | 817.51 |
1680220800000 | 829.3099 |
1680480000000 | 829.15 |
1680566400000 | 830.87 |
1680652800000 | 823.44 |
1680739200000 | 824.01 |
1681171200000 | 824.95 |
1681257600000 | 815.4 |
1681344000000 | 833.1 |
1681430400000 | 823.76 |
1681689600000 | 822.79 |
1681776000000 | 827.87 |
1681862400000 | 815.98 |
1681948800000 | 816.8 |
1682035200000 | 822.04 |
1682294400000 | 822.08 |
1682380800000 | 810.57 |
1682467200000 | 804.51 |
1682553600000 | 814.87 |
1682640000000 | 828.71 |
1682899200000 | 823.6799 |
1682985600000 | 804.34 |
1683072000000 | 806.84 |
1683158400000 | 787.78 |
1683244800000 | 801.36 |
1683504000000 | 815.1799 |
1683590400000 | 814.04 |
1683676800000 | 811.44 |
1683763200000 | 794.92 |
1683849600000 | 789.44 |
1684108800000 | 791.84 |
1684195200000 | 782.7 |
1684281600000 | 793.3099 |
1684368000000 | 815.34 |
1684454400000 | 806.36 |
1684713600000 | 806.07 |
1684800000000 | 794 |
1684886400000 | 791.36 |
1684972800000 | 780.46 |
1685059200000 | 796.35 |
1685318400000 | 796.61 |
1685404800000 | 805.08 |
1685491200000 | 803.35 |
1685577600000 | 818.17 |
1685664000000 | 826.47 |
1685923200000 | 828.87 |
1686009600000 | 832.02 |
1686096000000 | 836.26 |
1686182400000 | 846.71 |
1686268800000 | 850.04 |
1686528000000 | 856.98 |
1686614400000 | 868.53 |
1686700800000 | 869.48 |
1686787200000 | 875.32 |
1686873600000 | 865.57 |
1687132800000 | 862.86 |
1687219200000 | 856.24 |
1687305600000 | 848.21 |
1687392000000 | 846.17 |
1687478400000 | 842.13 |
1687737600000 | 837.61 |
1687824000000 | 845.47 |
1687910400000 | 854.09 |
1687996800000 | 850.57 |
1688083200000 | 860.9 |
1688342400000 | 866.08 |
1688428800000 | 866.59 |
1688515200000 | 864.76 |
1688601600000 | 851.89 |
1688688000000 | 849.5 |
1688947200000 | 852.24 |
1689033600000 | 861.49 |
1689120000000 | 872.16 |
1689206400000 | 883.85 |
1689292800000 | 874.82 |
1689552000000 | 875.31 |
1689638400000 | 891.62 |
1689724800000 | 890.77 |
1689811200000 | 863.56 |
1689897600000 | 855.45 |
1690156800000 | 847.91 |
1690243200000 | 841.18 |
1690329600000 | 843.79 |
1690416000000 | 842.87 |
1690502400000 | 854.8 |
1690761600000 | 870.04 |
1690848000000 | 866.23 |
1690934400000 | 849.29 |
1691020800000 | 846.31 |
1691107200000 | 853.79 |
1691366400000 | 862.16 |
1691452800000 | 861.5 |
1691539200000 | 851.56 |
1691625600000 | 860.34 |
1691712000000 | 843.59 |
1691971200000 | 844.64 |
1692057600000 | 834.89 |
1692144000000 | 823.85 |
1692230400000 | 809.9 |
1692316800000 | 811.15 |
1692576000000 | 812.61 |
1692662400000 | 814.67 |
1692748800000 | 828.09 |
1692835200000 | 805.83 |
1692921600000 | 811.12 |
1693180800000 | 818.61 |
1693267200000 | 831.38 |
1693353600000 | 840.32 |
1693440000000 | 837.36 |
1693526400000 | 830.65 |
1693785600000 | 830.49 |
1693872000000 | 834.09 |
1693958400000 | 833.87 |
1694044800000 | 831.12 |
1694131200000 | 835.25 |
1694390400000 | 842.95 |
1694476800000 | 836.47 |
1694563200000 | 824.51 |
1694649600000 | 823.74 |
1694736000000 | 824.97 |
1694995200000 | 818.33 |
1695081600000 | 811.45 |
1695168000000 | 806.97 |
1695254400000 | 798.76 |
1695340800000 | 791.16 |
1695600000000 | 788.78 |
1695686400000 | 780.12 |
1695772800000 | 779.42 |
1695859200000 | 782.22 |
1695945600000 | 787.8 |
1696204800000 | 787.91 |
1696291200000 | 777.16 |
1696377600000 | 782.3099 |
1696464000000 | 784.34 |
1696550400000 | 799.77 |
1696809600000 | 807.78 |
1696896000000 | 808.08 |
1696982400000 | 804.77 |
1697068800000 | 800.22 |
1697155200000 | 789.53 |
1697414400000 | 799.29 |
1697500800000 | 798.79 |
1697587200000 | 783.17 |
1697673600000 | 807.84 |
1697760000000 | 800.15 |
1698019200000 | 807.89 |
1698105600000 | 813.62 |
1698192000000 | 802.98 |
1698278400000 | 790.62 |
1698364800000 | 784.24 |
1698624000000 | 799.24 |
1698710400000 | 804.69 |
1698796800000 | 807.8 |
1698883200000 | 826.35 |
1698969600000 | 840.5 |
1699228800000 | 837.3 |
1699315200000 | 838.07 |
1699401600000 | 836.04 |
1699488000000 | 850.7 |
1699574400000 | 844.56 |
1699833600000 | 843.99 |
1699920000000 | 859.1 |
1700006400000 | 873.32 |
1700092800000 | 875.8 |
1700179200000 | 878.79 |
1700438400000 | 888.46 |
1700524800000 | 886.48 |
1700611200000 | 891.34 |
1700697600000 | 894.06 |
1700784000000 | 900.13 |
1701043200000 | 899.05 |
1701129600000 | 892.79 |
1701216000000 | 892.68 |
1701302400000 | 890.64 |
1701388800000 | 889.45 |
1701648000000 | 883.35 |
1701734400000 | 880.63 |
1701820800000 | 877.92 |
1701907200000 | 882.85 |
1701993600000 | 889.5 |
1702252800000 | 894.64 |
1702339200000 | 896.34 |
1702425600000 | 913.1 |
1702512000000 | 915.9 |
1702598400000 | 911 |
1702857600000 | 917.15 |
1702944000000 | 929.37 |
1703030400000 | 916.47 |
1703116800000 | 919.57 |
1703203200000 | 912.36 |
1703635200000 | 917.01 |
1703721600000 | 916.27 |
1703808000000 | 912.11 |
1704153600000 | 898.45 |
1704240000000 | 896.79 |
1704326400000 | 900.91 |
1704412800000 | 902.16 |
1704672000000 | 914.64 |
1704758400000 | 905.35 |
1704844800000 | 905.98 |
1704931200000 | 912.13 |
1705017600000 | 919.75 |
1705276800000 | 918.44 |
1705363200000 | 914.92 |
1705449600000 | 905.62 |
1705536000000 | 916.73 |
1705622400000 | 919.98 |
1705881600000 | 930.93 |
1705968000000 | 930.39 |
1706054400000 | 963.17 |
1706140800000 | 977.45 |
1706227200000 | 983.65 |
1706486400000 | 992.51 |
1706572800000 | 983.91 |
1706659200000 | 980.19 |
1706745600000 | 985.5 |
1706832000000 | 986.64 |
1707091200000 | 978.91 |
1707177600000 | 984.89 |
1707264000000 | 987.31 |
1707350400000 | 1014.09 |
1707436800000 | 1014.17 |
1707696000000 | 1016.84 |
1707782400000 | 1010.87 |
1707868800000 | 1032.65 |
1707955200000 | 1046.03 |
1708041600000 | 1050.57 |
1708300800000 | 1051.96 |
1708387200000 | 1040.99 |
1708473600000 | 1033.24 |
1708560000000 | 1043.9 |
1708646400000 | 1041.07 |
1708905600000 | 1042.96 |
1708992000000 | 1053.28 |
1709078400000 | 1051.75 |
1709164800000 | 1060.56 |
1709251200000 | 1070.09 |
1709510400000 | 1072.21 |
1709596800000 | 1058.54 |
1709683200000 | 1052.23 |
1709769600000 | 1062.65 |
1709856000000 | 1060.6 |
1710115200000 | 1059.54 |
1710201600000 | 1067.48 |
1710288000000 | 1066.57 |
1710374400000 | 1064.25 |
1710460800000 | 1057.98 |
1710720000000 | 1069.6199 |
1710806400000 | 1073 |
1710892800000 | 1085.95 |
1710979200000 | 1087.17 |
1711065600000 | 1088.13 |
1711324800000 | 1094.65 |
1711411200000 | 1095.58 |
1711497600000 | 1092.8699 |
1711584000000 | 1094.3699 |
1712016000000 | 1092.98 |
1712102400000 | 1099.53 |
1712188800000 | 1086.41 |
1712275200000 | 1100.94 |
1712534400000 | 1095.34 |
1712620800000 | 1091.91 |
1712707200000 | 1085.18 |
1712793600000 | 1094.05 |
1712880000000 | 1078.89 |
1713139200000 | 1063.85 |
1713225600000 | 1069.14 |
1713312000000 | 1063.09 |
1713398400000 | 1061.31 |
1713484800000 | 1025.93 |
1713744000000 | 1027.02 |
1713830400000 | 1055.42 |
1713916800000 | 1039.24 |
1714003200000 | 1040.1099 |
1714089600000 | 1041.72 |
1714348800000 | 1038.67 |
1714435200000 | 1025.65 |
1714521600000 | 1026.99 |
1714608000000 | 1044.99 |
1714694400000 | 1063.07 |
1714953600000 | 1082.16 |
1715040000000 | 1063.46 |
1715126400000 | 1064.69 |
1715212800000 | 1069.99 |
1715299200000 | 1067.78 |
1715558400000 | 1069.8 |
1715644800000 | 1068.88 |
1715731200000 | 1067.51 |
1715817600000 | 1069.1 |
1715904000000 | 1076.08 |
1716163200000 | 1089.35 |
1716249600000 | 1091.3699 |
1716336000000 | 1084.99 |
1716422400000 | 1075.3699 |
1716508800000 | 1088.67 |
1716768000000 | 1089.77 |
1716854400000 | 1088.79 |
1716940800000 | 1081.74 |
1717027200000 | 1079.89 |
1717113600000 | 1083.34 |
1717372800000 | 1081.6 |
1717459200000 | 1086.71 |
1717545600000 | 1094.6099 |
1717632000000 | 1092.3599 |
1717718400000 | 1082.93 |
1717977600000 | 1083.39 |
1718064000000 | 1078.84 |
1718150400000 | 1090.91 |
1718236800000 | 1083.42 |
1718323200000 | 1088.7 |
1718582400000 | 1097.09 |
1718668800000 | 1105.71 |
1718755200000 | 1105.76 |
1718841600000 | 1103.8699 |
1718928000000 | 1107 |
1719187200000 | 1099.69 |
1719273600000 | 1103.44 |
1719360000000 | 1103.23 |
1719446400000 | 1109.72 |
1719532800000 | 1094.94 |
1719792000000 | 1086.7 |
1719878400000 | 1092.59 |
1719964800000 | 1099.19 |
1720051200000 | 1101.16 |
1720137600000 | 1105.09 |
1720396800000 | 1101.55 |
1720483200000 | 1102.06 |
1720569600000 | 1095.76 |
1720656000000 | 1080.67 |
1720742400000 | 1085.59 |
1721001600000 | 1089.28 |
1721088000000 | 1094.93 |
1721174400000 | 1081.57 |
1721260800000 | 1078.57 |
1721347200000 | 1070.18 |
1721606400000 | 1079.1199 |
1721692800000 | 1076.63 |
1721779200000 | 1063.8 |
1721865600000 | 1054 |
1721952000000 | 1057.08 |
1722211200000 | 1061.53 |
1722297600000 | 1066.3599 |
1722384000000 | 1072.26 |
1722470400000 | 1057.01 |
1722556800000 | 1034.06 |
1722816000000 | 1010.28 |
1722902400000 | 1023.73 |
1722988800000 | 1019.55 |
1723075200000 | 1030.13 |
1723161600000 | 1041.02 |
1723420800000 | 1039.94 |
1723507200000 | 1049.89 |
1723593600000 | 1061.44 |
1723680000000 | 1072.44 |
1723766400000 | 1081.75 |
1724025600000 | 1099.28 |
1724112000000 | 1104.02 |
1724198400000 | 1107.59 |
1724284800000 | 1100.55 |
1724371200000 | 1106.41 |
1724630400000 | 1109.65 |
1724716800000 | 1112.9 |
1724803200000 | 1102.8599 |
1724889600000 | 1111.1099 |
1724976000000 | 1116.57 |
1725235200000 | 1116.63 |
1725321600000 | 1092.23 |
1725408000000 | 1094.76 |
1725494400000 | 1094.17 |
1725580800000 | 1079.64 |
1725840000000 | 1087.65 |
1725926400000 | 1086.13 |
1726012800000 | 1091.17 |
1726099200000 | 1104.91 |
1726185600000 | 1119.3699 |
1726444800000 | 1124.42 |
1726531200000 | 1133.32 |
1726617600000 | 1124.3 |
1726704000000 | 1141.23 |
1726790400000 | 1138.1 |
1727049600000 | 1141.69 |
1727136000000 | 1155.63 |
1727222400000 | 1156.07 |
1727308800000 | 1153.93 |
1727395200000 | 1152.73 |
1727654400000 | 1146.6 |
1727740800000 | 1138.48 |
1727827200000 | 1139.96 |
1727913600000 | 1133.1 |
1728000000000 | 1142.07 |
1728259200000 | 1123.88 |
1728345600000 | 1139.25 |
1728432000000 | 1147.93 |
1728518400000 | 1147.34 |
1728604800000 | 1149.14 |
1728864000000 | 1147.4 |
1728950400000 | 1146.81 |
1729036800000 | 1150.25 |
1729123200000 | 1143.6199 |
1729209600000 | 1188.39 |
1729468800000 | 1187.07 |
1729555200000 | 1179.21 |
1729641600000 | 1165.49 |
1729728000000 | 1168.97 |
1729814400000 | 1170.83 |
1730073600000 | 1175.89 |
1730160000000 | 1183.2 |
1730246400000 | 1175.19 |
1730332800000 | 1171.67 |
STOXX Global 1800 Media | STOXX Global 1800 | |
---|---|---|
2017 | 9.2772785833322 | 23.11124377617 |
2018 | -5.9835479319938 | -9.1898097109552 |
2019 | 27.727215780501 | 28.137157820211 |
2020 | 30.89992293514 | 16.488193095692 |
2021 | 1.2285292259924 | 20.788908800232 |
2022 | -40.156702551375 | -18.458940716969 |
2023 | 31.453628490831 | 23.642477189466 |
2024 | 35.18002404375 | 19.947138682046 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price USD | CH0111518863 | SXW1MDI | SXW1MDI INDEX | .SXW1MDI |
Price EUR | CH0111518855 | SXW1MDIE | SXW1MDIE INDEX | .SXW1MDIE |
Net Return EUR | CH0111518871 | SXW1MDIR | SXW1MDIR INDEX | .SXW1MDIR |
Net Return USD | CH0111518889 | SXW1MDIV | SXW1MDIV INDEX | .SXW1MDIV |
Gross Return EUR | CH0258404638 | SXW1MDGR | .SXW1MDGR | |
Gross Return USD | CH0258404828 | SXW1MDGV | .SXW1MDGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Netflix Inc. | Media | USA | 34.864% |
Walt Disney Co. | Media | USA | 18.747% |
RELX PLC | Media | UK | 9.389% |
SPOTIFY TECHNOLOGY | Media | USA | 6.177% |
TRADE DESK CL.A | Media | USA | 5.782% |
WOLTERS KLUWER | Media | Netherlands | 4.485% |
PUBLICIS GRP | Media | France | 2.709% |
Omnicom Group Inc. | Media | USA | 2.123% |
UMG | Media | Netherlands | 2.044% |
WARNER BROS. DISCOVERY | Media | USA | 1.969% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
SUPERSECTOR INDICES
STOXX Global 1800 Media
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.